CVB Financial Corp. (FRA:BCV)
Germany · Delayed Price · Currency is EUR 18.80
-0.10 (-0.53%)
At close: Aug 26, 2026
FRA:BCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Aug 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Aug 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Aug 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Aug 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Aug 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Aug 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Aug 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Aug 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jul 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jul 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Jul 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jul 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Jul 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jul 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jul 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jul 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jul 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| 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% | - |