CVB Financial Corp. (FRA:BCV)
Germany · Delayed Price · Currency is EUR 16.70
-0.10 (-0.60%)
Last updated: Dec 1, 2025, 8:04 AM CET
CVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Nov 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Oct 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Oct 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Oct 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Oct 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | -1.85% | - |
| Sep 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.22% | - |
| Sep 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 0.61% | - |
| Sep 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | - | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -0.61% | - |
| Sep 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | -1.80% | - |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | -0.60% | - |