Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany flag Germany · Delayed Price · Currency is EUR
18.89
-0.19 (-1.00%)
At close: Dec 5, 2025

ETR:BOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202516.1816.1815.7715.8515.61-1.49%6,588
Oct 9, 202516.2616.2616.0816.0915.85-1.50%3,994
Oct 8, 202516.1816.4016.1016.3316.091.74%23,561
Oct 7, 202516.2116.2116.0516.0515.81-0.80%3,858
Oct 6, 202516.3116.3516.1416.1815.94-1.37%8,847
Oct 3, 202516.4316.5016.3916.4116.160.43%2,130
Oct 2, 202516.4116.5516.2816.3416.09-0.27%14,520
Oct 1, 202516.2716.4316.1316.3816.140.31%1,840
Sep 30, 202516.3616.3916.3316.3316.090.68%6,651
Sep 29, 202516.4016.4016.2216.2215.98-1.55%8,474
Sep 26, 202516.1916.4816.1516.4816.232.33%26,367
Sep 25, 202516.1816.2016.0616.1015.86-1.77%5,652
Sep 24, 202516.0216.3916.0216.3916.151.30%2,246
Sep 23, 202516.0216.2416.0216.1815.941.31%5,722
Sep 22, 202516.2416.2415.9715.9715.74-2.68%10,518
Sep 19, 202516.3016.5016.3016.4116.171.20%11,987
Sep 18, 202516.1616.2216.1016.2215.981.00%2,115
Sep 17, 202516.2216.2416.0016.0615.82-0.80%2,511
Sep 16, 202516.2516.2716.1916.1915.95-1.07%218
Sep 15, 202516.1816.3616.1816.3616.120.89%2,284
Sep 12, 202516.1716.2416.1116.2215.980.06%1,779
Sep 11, 202516.0716.2416.0716.2115.970.31%11,669
Sep 10, 202515.9516.2115.9516.1615.921.35%4,199
Sep 9, 202515.7815.9515.7015.9415.711.05%5,304
Sep 8, 202515.6415.7815.6415.7815.541.06%1,758
Sep 5, 202515.9115.9815.6115.6115.38-1.30%2,121
Sep 4, 202515.5215.8215.4915.8215.582.53%5,151
Sep 3, 202515.4015.4315.3315.4315.20-0.10%5,983
Sep 2, 202515.5215.5515.3215.4415.21-0.96%3,124
Sep 1, 202515.5915.6015.5015.5915.360.61%4,131
Aug 29, 202515.5315.5515.4515.5015.27-0.42%1,586
Aug 28, 202515.5515.6015.5115.5615.330.16%1,388
Aug 27, 202515.8315.8315.5015.5415.31-1.96%4,839
Aug 26, 202516.0116.0115.8515.8515.61-1.92%1,382
Aug 25, 202516.2716.2716.1016.1615.92-1.64%2,246
Aug 22, 202516.4016.5216.4016.4316.180.09%1,575
Aug 21, 202516.2516.4116.2416.4116.170.95%2,916
Aug 20, 202516.3716.3716.2216.2616.02-0.88%3,384
Aug 19, 202516.3216.4416.3216.4016.160.18%12,594
Aug 18, 202516.3216.3716.2716.3716.13-0.67%7,454
Aug 15, 202516.6216.6216.4816.4816.240.89%14,691
Aug 14, 202516.0816.3816.0816.3416.092.03%6,362
Aug 13, 202515.9416.0615.9416.0115.771.68%52,043
Aug 12, 202516.1516.1515.7515.7515.51-2.02%5,054
Aug 11, 202516.0116.0715.7616.0715.830.75%6,466
Aug 8, 202515.7015.9815.7015.9515.723.10%10,794
Aug 7, 202515.5515.5515.3915.4715.241.58%133,978
Aug 6, 202514.9615.2314.9615.2315.012.01%19,173
Aug 5, 202514.8214.9514.6314.9314.710.98%7,819
Aug 4, 202514.4114.8314.3614.7914.573.14%9,122
Aug 1, 202514.5214.5714.2914.3414.12-1.65%7,497
Jul 31, 202514.1514.7914.1514.5814.367.88%39,066
Jul 30, 202513.3613.5113.3313.5113.310.04%4,082
Jul 29, 202513.2313.5113.2313.5113.312.78%1,758
Jul 28, 202513.2713.3513.1413.1412.950.88%12,589
Jul 25, 202512.9313.0312.9313.0312.830.08%1,101
Jul 24, 202512.9913.0212.9913.0212.821.24%814
Jul 23, 202512.8012.8612.8012.8612.671.78%200
Jul 22, 202512.6812.7312.5512.6312.44-0.39%459
Jul 21, 202512.7312.7312.5812.6812.49-0.63%571