CVB Financial Corp. (FRA:BCV)
Germany · Delayed Price · Currency is EUR 19.80
+0.40 (2.06%)
Last updated: Jul 17, 2026, 8:06 AM CET
FRA:BCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Jul 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jul 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jul 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jul 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jul 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Jul 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.69% | - |
| Jul 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | - | - |
| Jul 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | -1.02% | - |
| Jul 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | - | - |
| Jul 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | -1.01% | - |
| Jul 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.62 | 2.59% | - |
| Jul 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | - | - |
| Jun 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | -0.52% | - |
| Jun 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 1.04% | - |
| Jun 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 0.52% | - |
| Jun 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | 2.69% | - |
| Jun 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | 3.91% | - |
| Jun 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | 1.13% | - |
| Jun 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - | - |
| Jun 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 0.57% | - |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -2.22% | - |
| Jun 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 2.27% | - |
| Jun 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -2.22% | - |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 1.69% | - |
| Jun 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - | - |
| Jun 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 1.14% | - |
| Jun 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 0.57% | - |
| Jun 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - | - |
| Jun 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 1.75% | - |
| Jun 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | 2.40% | - |
| Jun 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | -2.91% | - |
| Jun 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 2.38% | - |
| Jun 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | -1.75% | - |
| Jun 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - | - |
| May 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | -0.58% | - |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | -1.71% | - |
| May 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 1.74% | - |
| May 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 0.58% | - |
| May 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - | - |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | 2.40% | - |
| May 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | 0.60% | - |
| May 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | 1.22% | - |
| May 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -0.61% | - |
| May 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | 0.61% | - |
| May 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -1.80% | - |
| May 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - | - |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | -1.18% | - |
| May 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -1.17% | - |