CVB Financial Corp. (FRA:BCV)
Germany · Delayed Price · Currency is EUR 17.20
+0.40 (2.38%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2.38% | - |
| Jun 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jun 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| May 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| May 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| May 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| May 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| May 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| May 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| May 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| May 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| May 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| May 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| May 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Apr 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Apr 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| 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 | 0.46% | - |
| 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% | - |