Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany flag Germany · Delayed Price · Currency is EUR
18.43
-0.02 (-0.14%)
Mar 6, 2026, 1:49 PM CET

ETR:BOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6018.8018.4918.62-0.89%10,598
Mar 5, 202618.7019.1918.4518.4518.45-1.99%66,648
Mar 4, 202618.1318.8917.7918.8318.834.21%29,134
Mar 3, 202618.5818.5817.8818.0718.07-4.65%43,976
Mar 2, 202619.1119.2718.8818.9518.95-4.05%29,175
Feb 27, 202620.0820.0819.6819.7519.75-1.62%4,460
Feb 26, 202619.9920.0919.8820.0720.07-0.50%14,497
Feb 25, 202619.9920.1719.9420.1720.172.00%4,511
Feb 24, 202619.8219.8419.5619.7819.78-1.42%5,148
Feb 23, 202619.9720.3719.9620.0620.061.13%8,850
Feb 20, 202619.7319.8419.6419.8419.840.25%11,171
Feb 19, 202619.9119.9119.5819.7919.79-0.98%3,856
Feb 18, 202619.6719.9819.6719.9819.982.33%21,600
Feb 17, 202619.5719.6319.3919.5319.530.13%6,919
Feb 16, 202619.3919.5319.3919.5019.501.99%6,742
Feb 13, 202619.7919.7919.0619.1219.12-3.48%25,727
Feb 12, 202620.3720.4319.8119.8119.81-1.98%11,267
Feb 11, 202620.4920.4920.1520.2120.21-1.80%4,651
Feb 10, 202620.6020.8320.5820.5820.58-0.24%3,986
Feb 9, 202620.5620.6320.4120.6320.632.48%10,050
Feb 6, 202619.9920.5519.9920.1320.130.80%29,764
Feb 5, 202620.8420.8419.9719.9719.97-8.77%41,537
Feb 4, 202622.0322.2021.8421.8921.89-0.64%32,719
Feb 3, 202622.2522.2921.9222.0322.030.50%8,314
Feb 2, 202621.2421.9821.2421.9221.922.29%3,820
Jan 30, 202621.2621.5721.2321.4321.432.24%2,011
Jan 29, 202621.2321.5520.9620.9620.96-0.24%28,781
Jan 28, 202621.2421.2821.0121.0121.01-2.82%8,273
Jan 27, 202621.4221.7321.4221.6221.621.31%11,995
Jan 26, 202621.1821.3921.1821.3421.341.23%19,184
Jan 23, 202621.1921.2920.9921.0821.08-1.08%1,892
Jan 22, 202621.1721.3420.9821.3121.312.06%40,940
Jan 21, 202620.6020.9020.3920.8820.880.48%11,549
Jan 20, 202620.7820.8420.5120.7820.78-0.72%21,278
Jan 19, 202620.7820.9820.6620.9320.93-0.10%50,947
Jan 16, 202620.7620.9520.7420.9520.950.34%8,277
Jan 15, 202621.0621.1420.8820.8820.88-0.67%14,162
Jan 14, 202621.1921.3021.0221.0221.02-0.05%4,547
Jan 13, 202621.0321.0720.8721.0321.031.59%10,709
Jan 12, 202620.2920.7020.2620.7020.701.27%7,711
Jan 9, 202620.3520.4420.1320.4420.441.69%3,028
Jan 8, 202619.6820.1019.6820.1020.101.18%3,887
Jan 7, 202620.1020.1019.8719.8719.87-2.43%8,600
Jan 6, 202620.7320.7320.3620.3620.36-1.31%5,010
Jan 5, 202620.5020.7420.4220.6320.631.28%2,542
Jan 2, 202619.9220.3919.9220.3720.371.55%2,458
Dec 30, 202519.7620.0919.7620.0620.061.44%7,700
Dec 29, 202519.8519.8519.6919.7819.780.08%11,193
Dec 23, 202519.8419.8619.5319.7619.76-0.23%2,594
Dec 22, 202519.7919.9919.7919.8119.810.13%7,326
Dec 19, 202519.6819.8919.5019.7819.781.15%10,935
Dec 18, 202519.2019.5619.1819.5619.561.82%2,245
Dec 17, 202519.4319.4319.1419.2119.21-0.44%4,923
Dec 16, 202519.6019.6319.2919.2919.29-1.43%409
Dec 15, 202519.5219.5719.4519.5719.571.95%3,046
Dec 12, 202519.5019.5319.1419.2019.20-1.21%12,609
Dec 11, 202519.0819.5219.0819.4319.432.48%3,425
Dec 10, 202518.8619.0418.8618.9618.960.21%6,540
Dec 9, 202519.0819.0818.8618.9218.92-0.18%7,943
Dec 8, 202518.7818.9618.7818.9618.960.37%2,828
Dec 5, 202519.1519.2618.8418.8918.89-1.00%2,486
Dec 4, 202518.7619.0818.7119.0819.082.01%18,792
Dec 3, 202518.7819.0518.7018.7018.70-0.61%3,079
Dec 2, 202518.8018.9318.8018.8218.820.32%3,005
Dec 1, 202518.6418.7618.6018.7618.761.05%3,592
Nov 28, 202518.6218.6218.5118.5618.560.11%4,616
Nov 27, 202518.5718.6118.5018.5418.54-0.40%2,455
Nov 26, 202518.4418.6218.3418.6218.621.72%4,829
Nov 25, 202518.0018.3017.9318.3018.301.81%2,275
Nov 24, 202517.8718.0417.8617.9817.981.44%3,307
Nov 21, 202517.6517.8017.5717.7217.72-1.20%9,557
Nov 20, 202518.0118.1217.9417.9417.940.93%3,251
Nov 19, 202517.5617.8717.5617.7717.771.05%21,860
Nov 18, 202517.8317.8517.5017.5917.59-2.87%8,150
Nov 17, 202518.4118.4118.0818.1118.11-1.50%3,840
Nov 14, 202518.5918.5918.3018.3818.38-2.62%10,223
Nov 13, 202518.9519.0618.8818.8818.88-0.13%7,806
Nov 12, 202518.7618.9018.7018.9018.902.02%68,832
Nov 11, 202518.4418.5618.4018.5318.531.76%8,443
Nov 10, 202517.8418.2117.7618.2118.214.24%33,640
Nov 7, 202517.8317.8317.4717.4717.47-2.59%24,876
Nov 6, 202517.7017.9817.7017.9317.932.08%4,841
Nov 5, 202517.3517.5717.2217.5717.57-0.28%9,261
Nov 4, 202517.2117.6217.1517.6217.361.29%5,154
Nov 3, 202517.5617.7017.3717.3917.13-0.17%7,229
Oct 31, 202517.5017.5017.3917.4217.160.90%17,147
Oct 30, 202517.3717.3817.0717.2717.01-1.82%22,501
Oct 29, 202517.2317.5917.2317.5917.332.30%3,862
Oct 28, 202517.1417.2117.1217.1916.94-0.03%1,571
Oct 27, 202517.1317.2017.0217.2016.941.87%25,912
Oct 24, 202516.8816.9016.7916.8816.63-0.47%688
Oct 23, 202517.0017.0816.9616.9616.71-0.15%1,141
Oct 22, 202517.0517.1616.9916.9916.74-0.29%2,339
Oct 21, 202517.2217.2317.0117.0416.78-1.45%3,945
Oct 20, 202516.8217.3116.8217.2917.033.94%11,011
Oct 17, 202516.8916.9216.5016.6316.395.82%26,348
Oct 16, 202515.7715.7715.4215.7215.48-0.79%3,705
Oct 15, 202516.1016.1015.8415.8415.61-0.88%21,195
Oct 14, 202515.8616.0015.8315.9815.740.76%825
Oct 13, 202515.8515.8615.7415.8615.630.09%875