Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany flag Germany · Delayed Price · Currency is EUR
19.08
+0.38 (2.01%)
Last updated: Dec 4, 2025, 5:35 PM CET

FRA:BOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.8219.0718.8219.0419.040.16%488
Dec 3, 202518.9119.0118.9119.0119.010.72%150
Dec 2, 202518.8218.8918.8218.8718.870.43%2,663
Dec 1, 202518.4618.7918.4618.7918.790.99%270
Nov 28, 202518.5118.6118.5118.6118.610.11%10
Nov 27, 202518.5418.5918.5418.5918.590.54%700
Nov 26, 202518.4218.5618.4218.4918.492.52%2,500
Nov 25, 202517.8718.0317.8718.0318.030.31%168
Nov 24, 202517.7917.9817.7917.9817.982.10%5,650
Nov 21, 202517.5617.6117.5617.6117.61-2.11%200
Nov 20, 202517.9917.9917.9117.9917.991.98%3,100
Nov 19, 202517.5217.6417.5217.6417.640.57%940
Nov 18, 202517.7717.7717.5417.5417.54-3.12%3,894
Nov 17, 202518.3818.4318.0718.1018.10-1.71%7,794
Nov 14, 202518.6818.6818.3818.4218.42-1.55%2,992
Nov 13, 202518.7919.0518.7118.7118.71-1.42%3,486
Nov 12, 202518.7318.9818.7318.9818.981.12%74
Nov 11, 202518.3818.7718.3718.7718.774.25%2,970
Nov 10, 202517.9518.0017.8018.0018.002.33%1,947
Nov 7, 202517.8918.1017.5417.5917.590.54%1,329
Nov 6, 202517.5017.5017.5017.5017.501.57%-
Nov 5, 202517.2317.2317.2317.2317.23-2.38%-
Nov 4, 202517.1417.6517.1417.6517.39-300
Nov 3, 202517.6517.6517.6517.6517.391.09%280
Oct 31, 202517.3717.6717.3717.4617.200.17%1,375
Oct 30, 202517.6217.6217.2117.4317.17-1.36%5,681
Oct 29, 202517.2617.6717.2617.6717.413.55%1,340
Oct 28, 202517.0617.0617.0617.0616.81-0.15%-
Oct 27, 202517.0117.1817.0117.0916.831.24%2,081
Oct 24, 202517.0617.0616.8816.8816.63-0.71%700
Oct 23, 202517.0017.0017.0017.0016.75-0.03%-
Oct 22, 202516.9317.1816.9317.0016.75-1.59%158
Oct 21, 202517.2817.2817.2817.2817.021.11%-
Oct 20, 202516.7117.2016.7117.0916.832.24%2,800
Oct 17, 202516.5116.9516.4916.7116.467.18%10,720
Oct 16, 202515.7115.7115.5715.5915.36-2.44%350
Oct 15, 202516.1216.1215.9815.9815.752.11%2,080
Oct 14, 202515.6515.6515.6515.6515.42-1.88%-
Oct 13, 202515.7015.9515.7015.9515.721.21%74
Oct 10, 202516.1416.1415.7615.7615.53-2.38%2,002
Oct 9, 202516.3416.3416.1516.1515.91-0.98%2,500
Oct 8, 202516.0516.3716.0516.3116.070.59%6,667
Oct 7, 202516.0216.2116.0216.2115.97-0.89%800
Oct 6, 202516.4916.4916.1916.3616.11-0.61%1,040
Oct 3, 202516.4316.5116.4316.4616.210.18%1,162
Oct 2, 202516.4316.4316.4316.4316.180.15%-
Oct 1, 202516.3316.4016.1416.4016.160.09%1,260
Sep 30, 202516.2016.3916.2016.3916.140.40%5,492
Sep 29, 202516.4816.4816.3116.3216.081.12%503
Sep 26, 202516.1316.2316.1316.1415.90-1.01%2,492
Sep 25, 202516.3116.3116.3116.3116.070.65%-
Sep 24, 202516.1516.2016.0116.2015.96-500
Sep 23, 202515.9916.2015.9916.2015.960.93%3,464
Sep 22, 202516.4616.4616.0516.0515.81-2.49%560
Sep 19, 202516.2116.4616.2116.4616.221.60%3,135
Sep 18, 202516.0516.2016.0516.2015.96-0.06%1,360
Sep 17, 202516.2116.2116.2116.2115.97-0.55%10
Sep 16, 202516.3716.3716.1916.3016.06-0.24%2,600
Sep 15, 202516.2516.3416.2516.3416.100.74%255
Sep 12, 202515.5816.2215.5816.2215.980.25%2,553
Sep 11, 202516.1216.1816.1216.1815.940.15%233
Sep 10, 202515.9616.1615.9616.1615.922.73%300
Sep 9, 202515.7315.7315.7315.7315.49-0.69%-
Sep 8, 202515.6715.8415.6715.8415.60-0.69%3,446
Sep 5, 202515.8715.9515.8715.9515.712.84%50
Sep 4, 202515.4215.5115.4215.5115.280.03%1,500
Sep 3, 202515.4715.5015.4715.5015.270.65%2,000
Sep 2, 202515.6115.6115.3915.4015.17-1.44%405
Sep 1, 202515.5315.6315.5115.6315.400.68%2,106
Aug 29, 202515.5615.5615.5215.5215.29-0.26%900
Aug 28, 202515.5615.5615.5615.5615.331.01%-
Aug 27, 202515.8715.8715.4115.4115.18-3.69%715
Aug 26, 202516.0016.0016.0016.0015.76-1.27%1,000
Aug 25, 202516.4216.4216.2016.2015.96-1.55%570
Aug 22, 202516.2916.4816.2916.4616.210.40%2,430
Aug 21, 202516.2216.4316.1916.3916.150.99%18,600
Aug 20, 202516.2816.2816.2316.2315.99-0.76%2,477
Aug 19, 202516.3616.3616.3616.3616.11-0.40%-
Aug 18, 202516.5116.5116.2816.4216.18-0.70%1,908
Aug 15, 202516.4516.6316.4516.5416.290.27%3,427
Aug 14, 202515.9416.4915.9416.4916.253.00%1,089
Aug 13, 202515.8216.0115.8216.0115.771.17%242
Aug 12, 202516.1316.1315.8315.8315.59-1.00%176
Aug 11, 202516.0416.1015.8215.9915.75-1.08%4,315
Aug 8, 202515.5916.1615.5916.1615.924.94%2,629
Aug 7, 202515.3615.5215.3615.4015.172.84%4,632
Aug 6, 202514.9814.9814.9814.9814.760.17%-
Aug 5, 202514.8114.9514.8114.9514.731.36%11
Aug 4, 202514.5214.7514.4514.7514.532.08%2,138
Aug 1, 202514.4714.6214.4514.4514.24-1.10%3,483
Jul 31, 202513.6514.7413.6514.6114.409.07%5,925
Jul 30, 202513.4613.4613.4013.4013.20-1.14%2,450
Jul 29, 202513.2613.5513.2613.5513.351.80%2,420
Jul 28, 202513.0813.3113.0813.3113.112.54%850
Jul 25, 202512.9812.9812.9812.9812.790.04%-
Jul 24, 202513.0713.0712.9812.9812.781.84%600
Jul 23, 202512.7812.8312.7412.7412.551.31%2,505
Jul 22, 202512.5812.5812.5812.5812.39-0.71%-
Jul 21, 202512.7512.7512.5712.6712.48-0.67%2,150
Jul 18, 202512.8012.8312.7512.7512.56-0.58%1,850