Bank of Valletta p.l.c. (MSE:BOV)
Malta · Delayed Price · Currency is EUR 2.190
0.00 (0.00%)
At close: Aug 20, 2026
Bank of Valletta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.18 | 2.19 | 2.15 | 2.19 | 2.19 | - | 42,841 |
| Aug 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,900 |
| Aug 18, 2026 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | - | 6,500 |
| Aug 17, 2026 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | 0.92% | 38,744 |
| Aug 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,400 |
| Aug 13, 2026 | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 1.40% | 11,847 |
| Aug 12, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -1.83% | 21,991 |
| Aug 11, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.40% | 3,540 |
| Aug 10, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | -0.46% | 89,525 |
| Aug 7, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | - | 11,176 |
| Aug 6, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 14,120 |
| Aug 5, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 0.11% | 32,391 |
| Aug 4, 2026 | 2.19 | 2.20 | 2.17 | 2.20 | 2.15 | 0.46% | 87,734 |
| Aug 3, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.14 | 0.92% | 33,280 |
| Jul 31, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | 2.12 | 0.93% | 62,065 |
| Jul 30, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.10 | 0.94% | 235,077 |
| Jul 29, 2026 | 2.13 | 2.14 | 2.13 | 2.13 | 2.08 | -0.93% | 16,394 |
| Jul 28, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.10 | 0.47% | 20,570 |
| Jul 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.47% | 1,796 |
| Jul 24, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.10 | 0.94% | 31,811 |
| Jul 23, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.08 | 0.47% | 24,916 |
| Jul 22, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.07 | -0.47% | 17,180 |
| Jul 21, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.08 | - | 53,939 |
| Jul 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.08 | - | 200 |
| Jul 17, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.08 | 1.43% | 22,864 |
| Jul 16, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.05 | - | 313,476 |
| Jul 15, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.05 | 0.48% | 16,681 |
| Jul 14, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.04 | -1.88% | 44,740 |
| Jul 13, 2026 | 2.13 | 2.13 | 2.10 | 2.13 | 2.08 | - | 9,216 |
| Jul 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.08 | - | 41,667 |
| Jul 9, 2026 | 2.13 | 2.13 | 2.12 | 2.13 | 2.08 | - | 15,272 |
| Jul 8, 2026 | 2.13 | 2.13 | 2.07 | 2.13 | 2.08 | - | 33,199 |
| Jul 7, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.08 | - | 44,760 |
| Jul 6, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.08 | 1.43% | 34,048 |
| Jul 3, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.05 | -0.94% | 63,475 |
| Jul 2, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.07 | -0.47% | 13,716 |
| Jul 1, 2026 | 2.12 | 2.13 | 2.09 | 2.13 | 2.08 | 2.40% | 32,446 |
| Jun 30, 2026 | 2.10 | 2.13 | 2.08 | 2.08 | 2.03 | -2.35% | 18,736 |
| Jun 26, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.08 | 0.47% | 15,250 |
| Jun 25, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.07 | 0.95% | 96,649 |
| Jun 24, 2026 | 2.07 | 2.10 | 2.06 | 2.10 | 2.05 | 1.45% | 115,012 |
| Jun 23, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.02 | 0.49% | 27,139 |
| Jun 22, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.01 | -0.48% | 12,563 |
| Jun 19, 2026 | 2.06 | 2.07 | 2.05 | 2.07 | 2.02 | 0.98% | 54,854 |
| Jun 18, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.00 | -0.49% | 4,238 |
| Jun 17, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.01 | 0.49% | 41,426 |
| Jun 16, 2026 | 2.06 | 2.08 | 2.05 | 2.05 | 2.00 | -0.49% | 36,070 |
| Jun 15, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.01 | - | 27,731 |
| Jun 12, 2026 | 2.05 | 2.06 | 2.04 | 2.06 | 2.01 | 0.98% | 65,440 |
| Jun 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | 0.49% | 3,675 |