Bank of Valletta p.l.c. (MSE:BOV)
Malta · Delayed Price · Currency is EUR 1.890
+0.010 (0.53%)
At close: Aug 22, 2025
Bank of Valletta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 11,331 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 8,249 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 2,118 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -2.56% | 56,640 |
| Aug 18, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 27,419 |
| Aug 14, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 5,823 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.84 | -1.03% | 10,628 |
| Aug 12, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.86 | -1.02% | 106,410 |
| Aug 11, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.88 | - | 67,609 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.88 | 1.03% | 7,198 |
| Aug 7, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.86 | 0.52% | 42,956 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.85 | - | 69,131 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.85 | - | 36,139 |
| Aug 4, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.85 | 2.11% | 258,939 |
| Aug 1, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.82 | 2.15% | 27,044 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.78 | -1.06% | 61,829 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.80 | - | 10,140 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.80 | - | 21,305 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.80 | 0.53% | 47,817 |
| Jul 25, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.79 | - | 23,047 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.79 | - | 3,040 |
| Jul 23, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.79 | - | 36,350 |
| Jul 22, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.79 | 1.63% | 195,601 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | - | 18,096 |
| Jul 18, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.76 | - | 2,132 |
| Jul 17, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.76 | 0.55% | 14,028 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.75 | -0.54% | 135,331 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.76 | - | 51,266 |
| Jul 14, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.76 | - | 197,891 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.76 | 0.55% | 14,943 |
| Jul 10, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.75 | -0.54% | 16,988 |
| Jul 9, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.76 | - | 10,689 |
| Jul 8, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.76 | 1.10% | 7,866 |
| Jul 7, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.74 | -0.55% | 37,577 |
| Jul 4, 2025 | 1.83 | 1.87 | 1.83 | 1.83 | 1.75 | -2.14% | 12,954 |
| Jul 3, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.79 | 1.08% | 18,890 |
| Jul 2, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.77 | - | 27,179 |
| Jul 1, 2025 | 1.87 | 1.87 | 1.81 | 1.85 | 1.77 | -1.07% | 15,410 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.81 | 1.87 | 1.79 | 1.08% | 168,002 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.77 | -1.07% | 109,643 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.79 | -1.06% | 71,685 |
| Jun 25, 2025 | 2.04 | 2.04 | 1.80 | 1.89 | 1.81 | -0.05% | 106,409 |
| Jun 24, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.81 | 1.94% | 63,200 |
| Jun 23, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.77 | -1.90% | 13,644 |
| Jun 20, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.81 | - | 28,786 |
| Jun 19, 2025 | 1.89 | 1.91 | 1.86 | 1.89 | 1.81 | - | 158,589 |
| Jun 18, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.81 | - | 12,295 |
| Jun 17, 2025 | 1.89 | 1.91 | 1.86 | 1.89 | 1.81 | - | 137,019 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.81 | 0.96% | 21,607 |
| Jun 13, 2025 | 1.89 | 1.91 | 1.84 | 1.87 | 1.79 | -0.95% | 12,391 |