Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany · Delayed Price · Currency is EUR 21.90
-0.38 (-1.71%)
Oct 23, 2026, 9:47 AM CEST
ETR:BOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.23 | 22.23 | 21.90 | 21.90 | 21.90 | -1.71% | 18,923 |
| Oct 22, 2026 | 22.58 | 22.61 | 22.28 | 22.28 | 22.28 | -4.09% | 19,123 |
| Oct 21, 2026 | 22.59 | 23.23 | 22.58 | 23.23 | 23.23 | 1.66% | 4,085 |
| Oct 20, 2026 | 22.72 | 22.85 | 22.35 | 22.85 | 22.85 | 0.97% | 7,279 |
| Oct 19, 2026 | 22.73 | 22.73 | 22.53 | 22.63 | 22.63 | -2.37% | 10,757 |
| Oct 16, 2026 | 23.17 | 23.32 | 23.10 | 23.18 | 23.18 | -0.30% | 2,010 |
| Oct 15, 2026 | 22.88 | 23.25 | 22.82 | 23.25 | 23.25 | 0.61% | 3,400 |
| Oct 14, 2026 | 23.37 | 23.42 | 23.02 | 23.11 | 23.11 | -0.09% | 10,530 |
| Oct 13, 2026 | 23.34 | 23.37 | 23.13 | 23.13 | 23.13 | -0.90% | 1,254 |
| Oct 12, 2026 | 23.49 | 23.64 | 23.37 | 23.64 | 23.34 | 1.90% | 7,248 |
| Oct 9, 2026 | 23.44 | 23.44 | 23.20 | 23.20 | 22.91 | 0.78% | 8,355 |
| Oct 8, 2026 | 22.99 | 23.26 | 22.85 | 23.02 | 22.73 | -1.79% | 10,350 |
| Oct 7, 2026 | 23.97 | 23.97 | 23.32 | 23.44 | 23.14 | -3.50% | 5,911 |
| Oct 6, 2026 | 24.27 | 24.43 | 24.22 | 24.29 | 23.98 | 1.21% | 5,858 |
| Oct 5, 2026 | 23.75 | 24.07 | 23.71 | 24.00 | 23.70 | 1.05% | 12,635 |
| Oct 2, 2026 | 23.75 | 23.78 | 23.22 | 23.75 | 23.45 | -0.25% | 17,346 |
| Oct 1, 2026 | 24.50 | 24.59 | 23.81 | 23.81 | 23.51 | -4.03% | 7,510 |
| Sep 30, 2026 | 25.32 | 25.41 | 24.81 | 24.81 | 24.50 | -1.47% | 4,517 |
| Sep 29, 2026 | 25.37 | 25.51 | 25.16 | 25.18 | 24.86 | -0.20% | 1,404 |
| Sep 28, 2026 | 25.09 | 25.41 | 25.05 | 25.23 | 24.91 | 0.20% | 2,879 |
| Sep 25, 2026 | 25.16 | 25.25 | 25.03 | 25.18 | 24.86 | 1.17% | 8,781 |
| Sep 24, 2026 | 24.74 | 25.04 | 24.74 | 24.89 | 24.57 | 0.04% | 5,803 |
| Sep 23, 2026 | 25.23 | 25.23 | 24.83 | 24.88 | 24.56 | -0.16% | 1,190 |
| Sep 22, 2026 | 25.08 | 25.41 | 24.92 | 24.92 | 24.60 | -0.84% | 4,692 |
| Sep 21, 2026 | 25.01 | 25.19 | 24.97 | 25.13 | 24.81 | 1.91% | 2,968 |
| Sep 18, 2026 | 25.08 | 25.13 | 24.64 | 24.66 | 24.35 | -1.87% | 5,884 |
| Sep 17, 2026 | 24.76 | 25.17 | 24.76 | 25.13 | 24.81 | 1.62% | 3,045 |
| Sep 16, 2026 | 25.06 | 25.18 | 24.69 | 24.73 | 24.42 | -0.76% | 7,265 |
| Sep 15, 2026 | 24.85 | 25.10 | 24.63 | 24.92 | 24.60 | -0.68% | 7,910 |
| Sep 14, 2026 | 25.32 | 25.50 | 24.98 | 25.09 | 24.77 | -1.26% | 5,650 |
| Sep 11, 2026 | 25.15 | 25.41 | 25.15 | 25.41 | 25.09 | 1.68% | 2,010 |
| Sep 10, 2026 | 25.25 | 25.25 | 24.97 | 24.99 | 24.67 | -0.20% | 5,681 |
| Sep 9, 2026 | 25.09 | 25.09 | 24.58 | 25.04 | 24.72 | -1.07% | 7,075 |
| Sep 8, 2026 | 25.37 | 25.37 | 25.04 | 25.31 | 24.99 | -0.24% | 5,009 |
| Sep 7, 2026 | 25.39 | 25.39 | 25.24 | 25.37 | 25.05 | -0.08% | 2,753 |
| Sep 4, 2026 | 25.02 | 25.39 | 24.90 | 25.39 | 25.07 | -0.04% | 4,029 |
| Sep 3, 2026 | 25.14 | 25.40 | 25.14 | 25.40 | 25.08 | 1.20% | 5,913 |
| Sep 2, 2026 | 24.94 | 25.19 | 24.94 | 25.10 | 24.78 | 0.92% | 3,344 |
| Sep 1, 2026 | 25.04 | 25.07 | 24.85 | 24.87 | 24.55 | -0.68% | 1,862 |
| Aug 31, 2026 | 25.20 | 25.23 | 25.04 | 25.04 | 24.72 | - | 3,230 |
| Aug 28, 2026 | 24.85 | 25.04 | 24.85 | 25.04 | 24.72 | 1.54% | 2,070 |
| Aug 27, 2026 | 24.90 | 25.00 | 24.66 | 24.66 | 24.35 | -1.20% | 5,916 |
| Aug 26, 2026 | 24.92 | 25.09 | 24.86 | 24.96 | 24.64 | 1.01% | 7,985 |
| Aug 25, 2026 | 24.98 | 25.00 | 24.61 | 24.71 | 24.40 | -1.40% | 5,648 |
| Aug 24, 2026 | 24.87 | 25.13 | 24.86 | 25.06 | 24.74 | 0.93% | 4,995 |
| Aug 21, 2026 | 24.70 | 24.85 | 24.62 | 24.83 | 24.52 | 1.35% | 4,284 |
| Aug 20, 2026 | 24.64 | 24.64 | 24.46 | 24.50 | 24.19 | -0.57% | 9,830 |
| Aug 19, 2026 | 24.78 | 24.92 | 24.64 | 24.64 | 24.33 | -1.24% | 1,187 |
| Aug 18, 2026 | 25.02 | 25.18 | 24.95 | 24.95 | 24.63 | 0.48% | 3,534 |
| Aug 17, 2026 | 24.86 | 25.00 | 24.83 | 24.83 | 24.52 | -0.48% | 9,887 |