Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany · Delayed Price · Currency is EUR 16.96
-0.02 (-0.15%)
At close: Oct 23, 2025
FRA:BOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.93 | 17.18 | 16.93 | 17.00 | 17.00 | -0.03% | 158 |
| Oct 22, 2025 | 16.93 | 17.18 | 16.93 | 17.00 | 17.00 | -1.59% | 158 |
| Oct 21, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.11% | 2,800 |
| Oct 20, 2025 | 16.71 | 17.20 | 16.71 | 17.09 | 17.09 | 2.24% | 2,800 |
| Oct 17, 2025 | 16.51 | 16.95 | 16.49 | 16.71 | 16.71 | 7.18% | 10,720 |
| Oct 16, 2025 | 15.71 | 15.71 | 15.57 | 15.59 | 15.59 | -2.44% | 350 |
| Oct 15, 2025 | 16.12 | 16.12 | 15.98 | 15.98 | 15.98 | 2.11% | 2,080 |
| Oct 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.88% | 74 |
| Oct 13, 2025 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | 1.21% | 74 |
| Oct 10, 2025 | 16.14 | 16.14 | 15.76 | 15.76 | 15.76 | -2.38% | 2,002 |
| Oct 9, 2025 | 16.34 | 16.34 | 16.15 | 16.15 | 16.15 | -0.98% | 2,500 |
| Oct 8, 2025 | 16.05 | 16.37 | 16.05 | 16.31 | 16.31 | 0.59% | 6,667 |
| Oct 7, 2025 | 16.02 | 16.21 | 16.02 | 16.21 | 16.21 | -0.89% | 800 |
| Oct 6, 2025 | 16.49 | 16.49 | 16.19 | 16.36 | 16.36 | -0.61% | 1,040 |
| Oct 3, 2025 | 16.43 | 16.51 | 16.43 | 16.46 | 16.46 | 0.18% | 1,162 |
| Oct 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.15% | 1,220 |
| Oct 1, 2025 | 16.33 | 16.40 | 16.14 | 16.40 | 16.40 | 0.09% | 2,652 |
| Sep 30, 2025 | 16.20 | 16.39 | 16.20 | 16.39 | 16.39 | 0.40% | 5,492 |
| Sep 29, 2025 | 16.48 | 16.48 | 16.31 | 16.32 | 16.32 | 1.12% | 503 |
| Sep 26, 2025 | 16.13 | 16.23 | 16.13 | 16.14 | 16.14 | -1.01% | 2,492 |
| Sep 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.65% | 1,319 |
| Sep 24, 2025 | 16.15 | 16.20 | 16.01 | 16.20 | 16.20 | - | 500 |
| Sep 23, 2025 | 15.99 | 16.20 | 15.99 | 16.20 | 16.20 | 0.93% | 3,464 |
| Sep 22, 2025 | 16.46 | 16.46 | 16.05 | 16.05 | 16.05 | -2.49% | 560 |
| Sep 19, 2025 | 16.21 | 16.46 | 16.21 | 16.46 | 16.46 | 1.60% | 3,135 |
| Sep 18, 2025 | 16.05 | 16.20 | 16.05 | 16.20 | 16.20 | -0.06% | 1,360 |
| Sep 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.55% | 10 |
| Sep 16, 2025 | 16.37 | 16.37 | 16.19 | 16.30 | 16.30 | -0.24% | 2,600 |
| Sep 15, 2025 | 16.25 | 16.34 | 16.25 | 16.34 | 16.34 | 0.74% | 255 |
| Sep 12, 2025 | 15.58 | 16.22 | 15.58 | 16.22 | 16.22 | 0.25% | 2,553 |
| Sep 11, 2025 | 16.12 | 16.18 | 16.12 | 16.18 | 16.18 | 0.15% | 233 |
| Sep 10, 2025 | 15.96 | 16.16 | 15.96 | 16.16 | 16.16 | 2.73% | 300 |
| Sep 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.69% | 3,446 |
| Sep 8, 2025 | 15.67 | 15.84 | 15.67 | 15.84 | 15.84 | -0.69% | 3,446 |
| Sep 5, 2025 | 15.87 | 15.95 | 15.87 | 15.95 | 15.95 | 2.84% | 50 |
| Sep 4, 2025 | 15.42 | 15.51 | 15.42 | 15.51 | 15.51 | 0.03% | 1,500 |
| Sep 3, 2025 | 15.47 | 15.50 | 15.47 | 15.50 | 15.50 | 0.65% | 2,000 |
| Sep 2, 2025 | 15.61 | 15.61 | 15.39 | 15.40 | 15.40 | -1.44% | 405 |
| Sep 1, 2025 | 15.53 | 15.63 | 15.51 | 15.63 | 15.63 | 0.68% | 2,106 |
| Aug 29, 2025 | 15.56 | 15.56 | 15.52 | 15.52 | 15.52 | -0.26% | 900 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.01% | 715 |
| Aug 27, 2025 | 15.87 | 15.87 | 15.41 | 15.41 | 15.41 | -3.69% | 715 |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.27% | 1,000 |
| Aug 25, 2025 | 16.42 | 16.42 | 16.20 | 16.20 | 16.20 | -1.55% | 570 |
| Aug 22, 2025 | 16.29 | 16.48 | 16.29 | 16.46 | 16.46 | 0.40% | 2,430 |
| Aug 21, 2025 | 16.22 | 16.43 | 16.19 | 16.39 | 16.39 | 0.99% | 18,600 |
| Aug 20, 2025 | 16.28 | 16.28 | 16.23 | 16.23 | 16.23 | -0.76% | 2,477 |
| Aug 19, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.40% | 1,908 |
| Aug 18, 2025 | 16.51 | 16.51 | 16.28 | 16.42 | 16.42 | -0.70% | 1,908 |
| Aug 15, 2025 | 16.45 | 16.63 | 16.45 | 16.54 | 16.54 | 0.27% | 3,427 |