Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany · Delayed Price · Currency is EUR 21.95
-0.38 (-1.70%)
At close: Oct 23, 2026
FRA:BOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.20 | 22.20 | 21.95 | 21.95 | 21.95 | -1.70% | 35 |
| Oct 22, 2026 | 22.69 | 22.69 | 22.33 | 22.33 | 22.33 | -2.06% | 990 |
| Oct 21, 2026 | 22.68 | 22.80 | 22.65 | 22.80 | 22.80 | 0.35% | 3,250 |
| Oct 20, 2026 | 22.58 | 22.72 | 22.58 | 22.72 | 22.72 | 0.62% | 197 |
| Oct 19, 2026 | 23.07 | 23.07 | 22.58 | 22.58 | 22.58 | -1.53% | 2,080 |
| Oct 16, 2026 | 23.01 | 23.28 | 22.93 | 22.93 | 22.93 | -1.04% | 926 |
| Oct 15, 2026 | 23.03 | 23.17 | 23.03 | 23.17 | 23.17 | -0.30% | 2,498 |
| Oct 14, 2026 | 23.23 | 23.44 | 23.23 | 23.24 | 23.24 | -0.04% | 201 |
| Oct 13, 2026 | 23.18 | 23.38 | 23.18 | 23.25 | 23.25 | 0.78% | 810 |
| Oct 12, 2026 | 23.24 | 23.37 | 23.24 | 23.37 | 23.07 | -0.04% | 2,000 |
| Oct 9, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.08 | 1.52% | - |
| Oct 8, 2026 | 23.30 | 23.30 | 22.85 | 23.03 | 22.73 | -2.37% | 1,424 |
| Oct 7, 2026 | 24.03 | 24.03 | 23.46 | 23.59 | 23.29 | -2.92% | 1,476 |
| Oct 6, 2026 | 24.01 | 24.44 | 24.01 | 24.30 | 23.99 | 2.14% | 826 |
| Oct 5, 2026 | 23.85 | 23.85 | 23.77 | 23.79 | 23.48 | 0.42% | 1,420 |
| Oct 2, 2026 | 23.89 | 23.89 | 23.69 | 23.69 | 23.39 | -0.42% | 950 |
| Oct 1, 2026 | 24.76 | 24.76 | 23.79 | 23.79 | 23.48 | -4.34% | 3,621 |
| Sep 30, 2026 | 25.20 | 25.20 | 24.85 | 24.87 | 24.55 | -1.19% | 7,500 |
| Sep 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.85 | -0.75% | - |
| Sep 28, 2026 | 25.17 | 25.50 | 25.17 | 25.36 | 25.03 | 0.83% | 3,000 |
| Sep 25, 2026 | 25.07 | 25.24 | 25.07 | 25.15 | 24.83 | 1.70% | 550 |
| Sep 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.41 | -1.40% | - |
| Sep 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.76 | 0.28% | - |
| Sep 22, 2026 | 25.16 | 25.16 | 25.01 | 25.01 | 24.69 | -0.91% | 2,932 |
| Sep 21, 2026 | 24.83 | 25.24 | 24.83 | 25.24 | 24.92 | 0.52% | 47 |
| Sep 18, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.79 | 0.44% | 40 |
| Sep 17, 2026 | 24.66 | 25.16 | 24.66 | 25.00 | 24.68 | 2.80% | 2,296 |
| Sep 16, 2026 | 24.81 | 24.90 | 24.32 | 24.32 | 24.01 | -2.49% | 878 |
| Sep 15, 2026 | 25.12 | 25.12 | 24.72 | 24.94 | 24.62 | -0.56% | 1,934 |
| Sep 14, 2026 | 25.25 | 25.25 | 25.08 | 25.08 | 24.76 | -0.36% | 2,000 |
| Sep 11, 2026 | 24.99 | 25.17 | 24.99 | 25.17 | 24.85 | 0.96% | 100 |
| Sep 10, 2026 | 24.97 | 25.05 | 24.93 | 24.93 | 24.61 | 0.04% | 620 |
| Sep 9, 2026 | 25.16 | 25.16 | 24.72 | 24.92 | 24.60 | -1.27% | 696 |
| Sep 8, 2026 | 25.32 | 25.32 | 25.24 | 25.24 | 24.92 | -0.16% | 22 |
| Sep 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.96 | -0.28% | - |
| Sep 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.02 | -1.59% | - |
| Sep 3, 2026 | 25.17 | 25.76 | 25.17 | 25.76 | 25.43 | 2.75% | 1,350 |
| Sep 2, 2026 | 24.79 | 25.13 | 24.79 | 25.07 | 24.75 | 1.13% | 380 |
| Sep 1, 2026 | 25.06 | 25.06 | 24.79 | 24.79 | 24.47 | -1.59% | 630 |
| Aug 31, 2026 | 25.08 | 25.19 | 25.08 | 25.19 | 24.87 | 1.37% | 1,470 |
| Aug 28, 2026 | 24.68 | 24.87 | 24.68 | 24.85 | 24.53 | -0.44% | 222 |
| Aug 27, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.64 | -0.16% | 40 |
| Aug 26, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 24.68 | 1.09% | 4,680 |
| Aug 25, 2026 | 25.14 | 25.14 | 24.73 | 24.73 | 24.41 | -0.76% | 4 |
| Aug 24, 2026 | 24.86 | 24.92 | 24.86 | 24.92 | 24.60 | 0.36% | 18 |
| Aug 21, 2026 | 24.54 | 24.83 | 24.54 | 24.83 | 24.51 | 1.26% | 637 |
| Aug 20, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.21 | -0.85% | - |
| Aug 19, 2026 | 24.91 | 24.91 | 24.73 | 24.73 | 24.41 | -1.08% | 200 |
| Aug 18, 2026 | 24.86 | 25.19 | 24.86 | 25.00 | 24.68 | 0.36% | 520 |
| Aug 17, 2026 | 24.98 | 24.98 | 24.91 | 24.91 | 24.59 | -0.04% | 415 |