Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany · Delayed Price · Currency is EUR 16.22
-0.26 (-1.55%)
Last updated: Sep 29, 2025, 5:35 PM CET
FRA:BOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| 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 |
| Aug 14, 2025 | 15.94 | 16.49 | 15.94 | 16.49 | 16.49 | 3.00% | 1,089 |
| Aug 13, 2025 | 15.82 | 16.01 | 15.82 | 16.01 | 16.01 | 1.17% | 242 |
| Aug 12, 2025 | 16.13 | 16.13 | 15.83 | 15.83 | 15.83 | -1.00% | 176 |
| Aug 11, 2025 | 16.04 | 16.10 | 15.82 | 15.99 | 15.99 | -1.08% | 4,315 |
| Aug 8, 2025 | 15.59 | 16.16 | 15.59 | 16.16 | 16.16 | 4.94% | 2,629 |
| Aug 7, 2025 | 15.36 | 15.52 | 15.36 | 15.40 | 15.40 | 2.84% | 4,632 |
| Aug 6, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.17% | 11 |
| Aug 5, 2025 | 14.81 | 14.95 | 14.81 | 14.95 | 14.95 | 1.36% | 11 |
| Aug 4, 2025 | 14.52 | 14.75 | 14.45 | 14.75 | 14.75 | 2.08% | 2,138 |
| Aug 1, 2025 | 14.47 | 14.62 | 14.45 | 14.45 | 14.45 | -1.10% | 3,483 |
| Jul 31, 2025 | 13.65 | 14.74 | 13.65 | 14.61 | 14.61 | 9.07% | 5,925 |
| Jul 30, 2025 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | -1.14% | 2,450 |
| Jul 29, 2025 | 13.26 | 13.55 | 13.26 | 13.55 | 13.55 | 1.80% | 2,420 |
| Jul 28, 2025 | 13.08 | 13.31 | 13.08 | 13.31 | 13.31 | 2.54% | 850 |
| Jul 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.04% | 600 |
| Jul 24, 2025 | 13.07 | 13.07 | 12.98 | 12.98 | 12.98 | 1.84% | 600 |
| Jul 23, 2025 | 12.78 | 12.83 | 12.74 | 12.74 | 12.74 | 1.31% | 2,505 |
| Jul 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.71% | 2,150 |