Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany · Delayed Price · Currency is EUR 25.08
-0.09 (-0.36%)
Last updated: Sep 14, 2026, 4:32 PM CET
FRA:BOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 25.25 | 25.25 | 25.08 | 25.08 | 25.08 | -0.36% | 2,000 |
| Sep 11, 2026 | 24.99 | 25.17 | 24.99 | 25.17 | 25.17 | 0.96% | 100 |
| Sep 10, 2026 | 24.97 | 25.05 | 24.93 | 24.93 | 24.93 | 0.04% | 620 |
| Sep 9, 2026 | 25.16 | 25.16 | 24.72 | 24.92 | 24.92 | -1.27% | 696 |
| Sep 8, 2026 | 25.32 | 25.32 | 25.24 | 25.24 | 25.24 | -0.16% | 22 |
| Sep 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.28% | - |
| Sep 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.59% | - |
| Sep 3, 2026 | 25.17 | 25.76 | 25.17 | 25.76 | 25.76 | 2.75% | 1,350 |
| Sep 2, 2026 | 24.79 | 25.13 | 24.79 | 25.07 | 25.07 | 1.13% | 380 |
| Sep 1, 2026 | 25.06 | 25.06 | 24.79 | 24.79 | 24.79 | -1.59% | 630 |
| Aug 31, 2026 | 25.08 | 25.19 | 25.08 | 25.19 | 25.19 | 1.37% | 1,470 |
| Aug 28, 2026 | 24.68 | 24.87 | 24.68 | 24.85 | 24.85 | -0.44% | 222 |
| Aug 27, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | -0.16% | 40 |
| Aug 26, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.09% | 4,680 |
| Aug 25, 2026 | 25.14 | 25.14 | 24.73 | 24.73 | 24.73 | -0.76% | 4 |
| Aug 24, 2026 | 24.86 | 24.92 | 24.86 | 24.92 | 24.92 | 0.36% | 18 |
| Aug 21, 2026 | 24.54 | 24.83 | 24.54 | 24.83 | 24.83 | 1.26% | 637 |
| Aug 20, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.85% | - |
| Aug 19, 2026 | 24.91 | 24.91 | 24.73 | 24.73 | 24.73 | -1.08% | 200 |
| Aug 18, 2026 | 24.86 | 25.19 | 24.86 | 25.00 | 25.00 | 0.36% | 520 |
| Aug 17, 2026 | 24.98 | 24.98 | 24.91 | 24.91 | 24.91 | -0.04% | 415 |
| Aug 14, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | -1.07% | 100 |
| Aug 13, 2026 | 24.85 | 25.20 | 24.85 | 25.19 | 25.19 | 1.45% | 3,180 |
| Aug 12, 2026 | 24.75 | 24.83 | 24.73 | 24.83 | 24.83 | 0.16% | 2,500 |
| Aug 11, 2026 | 24.67 | 24.94 | 24.67 | 24.79 | 24.79 | 0.28% | 600 |
| Aug 10, 2026 | 24.55 | 24.80 | 24.45 | 24.72 | 24.72 | 0.65% | 1,020 |
| Aug 7, 2026 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | -1.05% | 595 |
| Aug 6, 2026 | 24.35 | 24.82 | 24.35 | 24.82 | 24.82 | 1.76% | 516 |
| Aug 5, 2026 | 24.50 | 24.51 | 24.39 | 24.39 | 24.39 | -0.08% | 4,025 |
| Aug 4, 2026 | 24.77 | 24.77 | 24.31 | 24.41 | 24.41 | -0.85% | 2,051 |
| Aug 3, 2026 | 24.45 | 24.70 | 24.45 | 24.62 | 24.62 | 1.48% | 2,711 |
| Jul 31, 2026 | 23.94 | 24.44 | 23.94 | 24.26 | 24.26 | 1.51% | 2,469 |
| Jul 30, 2026 | 22.50 | 23.90 | 22.50 | 23.90 | 23.90 | 4.60% | 89 |
| Jul 29, 2026 | 23.20 | 23.20 | 22.83 | 22.85 | 22.85 | -2.06% | 1,756 |
| Jul 28, 2026 | 23.42 | 23.42 | 23.15 | 23.33 | 23.33 | 0.47% | 576 |
| Jul 27, 2026 | 23.00 | 23.22 | 23.00 | 23.22 | 23.22 | 2.38% | 390 |
| Jul 24, 2026 | 22.37 | 22.68 | 22.37 | 22.68 | 22.68 | -1.26% | 20 |
| Jul 23, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - | - |
| Jul 22, 2026 | 22.67 | 22.97 | 22.67 | 22.97 | 22.97 | 0.92% | 424 |
| Jul 21, 2026 | 22.23 | 22.76 | 22.23 | 22.76 | 22.76 | 2.38% | 150 |
| Jul 20, 2026 | 21.99 | 22.23 | 21.99 | 22.23 | 22.23 | 0.95% | 300 |
| Jul 17, 2026 | 22.34 | 22.34 | 22.02 | 22.02 | 22.02 | -1.83% | 1,174 |
| Jul 16, 2026 | 22.26 | 22.43 | 22.26 | 22.43 | 22.43 | 0.49% | 823 |
| Jul 15, 2026 | 22.49 | 22.49 | 22.32 | 22.32 | 22.32 | -0.04% | 1 |
| Jul 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.04% | - |
| Jul 13, 2026 | 22.33 | 22.61 | 22.33 | 22.34 | 22.34 | -0.93% | 1,071 |
| Jul 10, 2026 | 22.18 | 22.55 | 22.18 | 22.55 | 22.55 | 1.81% | 200 |
| Jul 9, 2026 | 22.13 | 22.15 | 22.00 | 22.15 | 22.15 | -1.86% | 502 |
| Jul 8, 2026 | 22.81 | 22.81 | 22.57 | 22.57 | 22.57 | -1.10% | 4,000 |
| Jul 7, 2026 | 22.87 | 22.96 | 22.82 | 22.82 | 22.82 | 0.18% | 375 |