CVB Financial Corp. (FRA:BCV)
Germany · Delayed Price · Currency is EUR 16.00
-0.30 (-1.84%)
At close: Dec 30, 2025
CVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Jan 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jan 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Dec 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - | - |
| Dec 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.22% | - |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | -2.96% | - |
| Dec 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | 1.20% | - |
| Dec 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Dec 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 0.60% | - |
| Dec 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | -1.18% | - |
| Dec 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | -0.59% | - |
| Dec 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 3.03% | - |
| Dec 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | - | - |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 0.61% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | -1.80% | - |
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Dec 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 0.60% | - |
| Dec 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | 0.60% | - |
| Dec 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -0.60% | - |
| Dec 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | -0.59% | - |
| Nov 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | -1.17% | - |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | 2.40% | - |
| Nov 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | 0.60% | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 3.75% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | 0.63% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | 1.92% | - |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 1.30% | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | -3.75% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | 1.91% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | -1.26% | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | - | - |
| Nov 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | 0.63% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | -1.25% | - |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | 0.63% | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | - | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | 0.63% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | 1.28% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | - | - |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -1.89% | - |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | 1.27% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | -3.68% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 1.88% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -1.23% | - |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 2.53% | - |