CVB Financial Corp. (FRA:BCV)
Germany · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Apr 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Apr 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Apr 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Apr 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Apr 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Apr 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 1.24% | - |
| Mar 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | -1.83% | - |
| Mar 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 1.23% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - | - |
| Mar 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 5.19% | - |
| Mar 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | -3.14% | - |
| Mar 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | 0.63% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | -1.25% | - |
| Mar 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -0.62% | - |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | - | - |
| Mar 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | 0.63% | - |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | 1.27% | - |
| Mar 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | - | - |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | -1.86% | - |
| Mar 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | 3.21% | - |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | -3.70% | - |
| Mar 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.22% | - |
| Mar 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - | - |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 0.61% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 2.52% | - |
| Mar 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | -3.64% | - |
| Feb 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - | - |
| Feb 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 1.85% | - |
| Feb 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - | - |
| Feb 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -4.14% | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | -1.17% | - |
| Feb 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | -0.58% | - |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - | - |
| Feb 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 1.78% | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | - | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | 0.60% | - |
| Feb 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | -1.18% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | -1.16% | - |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -1.15% | - |