Bank of Valletta p.l.c. (MSE:BOV)
Malta · Delayed Price · Currency is EUR 2.060
-0.060 (-2.83%)
At close: Mar 24, 2026
Bank of Valletta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | 58,268 |
| Mar 23, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 31,170 |
| Mar 20, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | - | 2,186 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 267,462 |
| Mar 17, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 41,756 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 48,645 |
| Mar 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 46,034 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 54,909 |
| Mar 11, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 41,830 |
| Mar 10, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 64,904 |
| Mar 9, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 28,330 |
| Mar 6, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | -0.94% | 72,518 |
| Mar 5, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 136,176 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 76,157 |
| Mar 3, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 34,656 |
| Mar 2, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 65,086 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 317,733 |
| Feb 26, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 56,265 |
| Feb 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 200 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | - | 4,978 |
| Feb 23, 2026 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | - | 35,060 |
| Feb 20, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 68,961 |
| Feb 19, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 9,971 |
| Feb 18, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 12,246 |
| Feb 17, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | -1.92% | 30,444 |
| Feb 16, 2026 | 2.04 | 2.10 | 2.00 | 2.08 | 2.08 | 1.96% | 249,295 |
| Feb 13, 2026 | 2.06 | 2.08 | 1.99 | 2.04 | 2.04 | -0.97% | 70,921 |
| Feb 12, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 94,008 |
| Feb 11, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 68,637 |
| Feb 9, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | 1.55% | 53,852 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 25,970 |
| Feb 5, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 61,372 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 17,507 |
| Feb 3, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 25,507 |
| Feb 2, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | - | 39,569 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 8,500 |
| Jan 29, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 11,094 |
| Jan 28, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 18,440 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 13,684 |
| Jan 26, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 37,186 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 9,510 |
| Jan 22, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 49,677 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,200 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 10,112 |
| Jan 19, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | - | 10,040 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 6,064 |
| Jan 15, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 11,214 |
| Jan 14, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 145,788 |
| Jan 13, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 104,900 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 67,064 |