Bank of Valletta p.l.c. (MSE:BOV)
Malta · Delayed Price · Currency is EUR 2.390
-0.010 (-0.42%)
At close: Oct 1, 2026
Bank of Valletta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | - | 52,127 |
| Sep 29, 2026 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | - | 13,632 |
| Sep 28, 2026 | 2.39 | 2.40 | 2.35 | 2.40 | 2.40 | 0.42% | 30,884 |
| Sep 25, 2026 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | -0.42% | 6,068 |
| Sep 24, 2026 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | - | 22,424 |
| Sep 23, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.27% | 75,222 |
| Sep 22, 2026 | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.42% | 14,506 |
| Sep 18, 2026 | 2.36 | 2.37 | 2.36 | 2.36 | 2.36 | - | 17,877 |
| Sep 17, 2026 | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | -0.84% | 51,123 |
| Sep 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% | 50 |
| Sep 15, 2026 | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.42% | 133,879 |
| Sep 14, 2026 | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | 0.43% | 71,496 |
| Sep 11, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.84% | 5,000 |
| Sep 10, 2026 | 2.35 | 2.37 | 2.34 | 2.37 | 2.37 | 0.85% | 30,552 |
| Sep 9, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 34,400 |
| Sep 7, 2026 | 2.36 | 2.37 | 2.36 | 2.36 | 2.36 | - | 58,774 |
| Sep 4, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | 114,053 |
| Sep 3, 2026 | 2.34 | 2.35 | 2.32 | 2.34 | 2.34 | - | 72,038 |
| Sep 2, 2026 | 2.32 | 2.34 | 2.27 | 2.34 | 2.34 | 0.43% | 84,123 |
| Sep 1, 2026 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 2.19% | 243,343 |
| Aug 31, 2026 | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | 0.44% | 147,840 |
| Aug 28, 2026 | 2.25 | 2.27 | 2.22 | 2.27 | 2.27 | 0.89% | 102,632 |
| Aug 27, 2026 | 2.23 | 2.25 | 2.20 | 2.25 | 2.25 | 0.90% | 73,003 |
| Aug 26, 2026 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 1.36% | 331,417 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 33,081 |
| Aug 24, 2026 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | - | 49,855 |
| Aug 21, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | - | 2,385 |
| 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 |