Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany · Delayed Price · Currency is EUR 23.75
-0.06 (-0.25%)
Oct 2, 2026, 5:35 PM CET
ETR:BOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.75 | 23.78 | 23.22 | 23.75 | 23.75 | -0.25% | 17,346 |
| Oct 1, 2026 | 24.50 | 24.59 | 23.81 | 23.81 | 23.81 | -4.03% | 7,510 |
| Sep 30, 2026 | 25.32 | 25.41 | 24.81 | 24.81 | 24.81 | -1.47% | 4,517 |
| Sep 29, 2026 | 25.37 | 25.51 | 25.16 | 25.18 | 25.18 | -0.20% | 1,404 |
| Sep 28, 2026 | 25.09 | 25.41 | 25.05 | 25.23 | 25.23 | 0.20% | 2,879 |
| Sep 25, 2026 | 25.16 | 25.25 | 25.03 | 25.18 | 25.18 | 1.17% | 8,781 |
| Sep 24, 2026 | 24.74 | 25.04 | 24.74 | 24.89 | 24.89 | 0.04% | 5,803 |
| Sep 23, 2026 | 25.23 | 25.23 | 24.83 | 24.88 | 24.88 | -0.16% | 1,190 |
| Sep 22, 2026 | 25.08 | 25.41 | 24.92 | 24.92 | 24.92 | -0.84% | 4,692 |
| Sep 21, 2026 | 25.01 | 25.19 | 24.97 | 25.13 | 25.13 | 1.91% | 2,968 |
| Sep 18, 2026 | 25.08 | 25.13 | 24.64 | 24.66 | 24.66 | -1.87% | 5,884 |
| Sep 17, 2026 | 24.76 | 25.17 | 24.76 | 25.13 | 25.13 | 1.62% | 3,045 |
| Sep 16, 2026 | 25.06 | 25.18 | 24.69 | 24.73 | 24.73 | -0.76% | 7,265 |
| Sep 15, 2026 | 24.85 | 25.10 | 24.63 | 24.92 | 24.92 | -0.68% | 7,910 |
| Sep 14, 2026 | 25.32 | 25.50 | 24.98 | 25.09 | 25.09 | -1.26% | 5,650 |
| Sep 11, 2026 | 25.15 | 25.41 | 25.15 | 25.41 | 25.41 | 1.68% | 2,010 |
| Sep 10, 2026 | 25.25 | 25.25 | 24.97 | 24.99 | 24.99 | -0.20% | 5,681 |
| Sep 9, 2026 | 25.09 | 25.09 | 24.58 | 25.04 | 25.04 | -1.07% | 7,075 |
| Sep 8, 2026 | 25.37 | 25.37 | 25.04 | 25.31 | 25.31 | -0.24% | 5,009 |
| Sep 7, 2026 | 25.39 | 25.39 | 25.24 | 25.37 | 25.37 | -0.08% | 2,753 |
| Sep 4, 2026 | 25.02 | 25.39 | 24.90 | 25.39 | 25.39 | -0.04% | 4,029 |
| Sep 3, 2026 | 25.14 | 25.40 | 25.14 | 25.40 | 25.40 | 1.20% | 5,913 |
| Sep 2, 2026 | 24.94 | 25.19 | 24.94 | 25.10 | 25.10 | 0.92% | 3,344 |
| Sep 1, 2026 | 25.04 | 25.07 | 24.85 | 24.87 | 24.87 | -0.68% | 1,862 |
| Aug 31, 2026 | 25.20 | 25.23 | 25.04 | 25.04 | 25.04 | - | 3,230 |
| Aug 28, 2026 | 24.85 | 25.04 | 24.85 | 25.04 | 25.04 | 1.54% | 2,070 |
| Aug 27, 2026 | 24.90 | 25.00 | 24.66 | 24.66 | 24.66 | -1.20% | 5,916 |
| Aug 26, 2026 | 24.92 | 25.09 | 24.86 | 24.96 | 24.96 | 1.01% | 7,985 |
| Aug 25, 2026 | 24.98 | 25.00 | 24.61 | 24.71 | 24.71 | -1.40% | 5,648 |
| Aug 24, 2026 | 24.87 | 25.13 | 24.86 | 25.06 | 25.06 | 0.93% | 4,995 |
| Aug 21, 2026 | 24.70 | 24.85 | 24.62 | 24.83 | 24.83 | 1.35% | 4,284 |
| Aug 20, 2026 | 24.64 | 24.64 | 24.46 | 24.50 | 24.50 | -0.57% | 9,830 |
| Aug 19, 2026 | 24.78 | 24.92 | 24.64 | 24.64 | 24.64 | -1.24% | 1,187 |
| Aug 18, 2026 | 25.02 | 25.18 | 24.95 | 24.95 | 24.95 | 0.48% | 3,534 |
| Aug 17, 2026 | 24.86 | 25.00 | 24.83 | 24.83 | 24.83 | -0.48% | 9,887 |
| Aug 14, 2026 | 24.93 | 25.04 | 24.92 | 24.95 | 24.95 | 0.24% | 7,169 |
| Aug 13, 2026 | 25.21 | 25.25 | 24.89 | 24.89 | 24.89 | 0.44% | 4,037 |
| Aug 12, 2026 | 24.68 | 25.00 | 24.65 | 24.78 | 24.78 | -0.04% | 15,631 |
| Aug 11, 2026 | 24.77 | 24.90 | 24.77 | 24.79 | 24.79 | 0.45% | 2,999 |
| Aug 10, 2026 | 24.50 | 24.75 | 24.50 | 24.68 | 24.68 | 0.28% | 1,088 |
| Aug 7, 2026 | 24.55 | 24.86 | 24.55 | 24.61 | 24.61 | 0.12% | 1,935 |
| Aug 6, 2026 | 24.69 | 24.91 | 24.58 | 24.58 | 24.58 | 1.32% | 42,950 |
| Aug 5, 2026 | 24.56 | 24.56 | 24.26 | 24.26 | 24.26 | -1.22% | 4,932 |
| Aug 4, 2026 | 24.48 | 24.73 | 24.48 | 24.56 | 24.56 | -0.49% | 6,102 |
| Aug 3, 2026 | 24.69 | 24.69 | 24.51 | 24.68 | 24.68 | 1.98% | 3,402 |
| Jul 31, 2026 | 24.19 | 24.40 | 24.09 | 24.20 | 24.20 | 1.04% | 4,420 |
| Jul 30, 2026 | 23.46 | 24.02 | 23.46 | 23.95 | 23.95 | 4.81% | 7,727 |
| Jul 29, 2026 | 22.93 | 22.93 | 22.74 | 22.85 | 22.85 | -1.85% | 4,946 |
| Jul 28, 2026 | 23.19 | 23.33 | 23.11 | 23.28 | 23.28 | 0.34% | 3,277 |
| Jul 27, 2026 | 23.08 | 23.38 | 23.08 | 23.20 | 23.20 | 1.53% | 1,702 |