Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany flag Germany · Delayed Price · Currency is EUR
18.25
+0.24 (1.33%)
Mar 5, 2026, 11:50 AM EST

FRA:BOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.0118.0118.0118.0118.010.03%-
Mar 3, 202618.7518.7517.8318.0018.00-4.71%59,705
Mar 2, 202618.7519.2118.7518.8918.89-4.60%2,510
Feb 27, 202619.9020.1619.8019.8019.80-1.25%1,551
Feb 26, 202620.1020.1019.9120.0520.050.05%2,371
Feb 25, 202619.9020.0419.9020.0420.041.75%141
Feb 24, 202619.9419.9419.7019.7019.70-1.13%90
Feb 23, 202619.8319.9219.8319.9219.920.86%4,802
Feb 20, 202619.7019.7519.6619.7519.750.43%601
Feb 19, 202619.9519.9519.6719.6719.67-1.38%505
Feb 18, 202619.5719.9419.5719.9419.942.02%5,372
Feb 17, 202619.3719.5819.3719.5519.55-0.23%870
Feb 16, 202619.2019.5919.2019.5919.592.00%6,301
Feb 13, 202619.6919.9319.1319.2119.21-3.08%2,603
Feb 12, 202620.4220.4219.8119.8219.82-1.95%3,272
Feb 11, 202620.5220.6120.1520.2120.21-2.46%5,362
Feb 10, 202620.6120.8520.6120.7220.72-0.05%1,443
Feb 9, 202620.3720.7420.3720.7320.732.32%7,731
Feb 6, 202619.8420.5119.8420.2620.262.19%3,751
Feb 5, 202621.8021.8019.8319.8319.83-10.29%16,396
Feb 4, 202621.9622.1421.8822.1022.100.64%2,067
Feb 3, 202622.2122.2121.9621.9621.960.05%6,679
Feb 2, 202621.3721.9521.3721.9521.952.33%2,470
Jan 30, 202621.0821.5221.0821.4521.452.39%2,297
Jan 29, 202621.0621.4820.8920.9520.95-0.24%8,071
Jan 28, 202621.6521.6521.0021.0021.00-2.82%777
Jan 27, 202621.4921.6521.4921.6121.611.17%1,771
Jan 26, 202621.2121.3721.2121.3621.361.23%2,600
Jan 23, 202621.3121.3421.1021.1021.10-1.31%458
Jan 22, 202621.0321.3821.0321.3821.382.59%2,338
Jan 21, 202620.6920.8420.4420.8420.840.48%967
Jan 20, 202620.8020.8020.5120.7420.74-0.77%2,379
Jan 19, 202620.4620.9020.4620.9020.90-0.24%1,050
Jan 16, 202620.8920.9520.8120.9520.950.05%11,634
Jan 15, 202621.0921.1620.9420.9420.94-1.60%1,293
Jan 14, 202621.1021.2821.1021.2821.281.87%110
Jan 13, 202620.8320.9520.8320.8920.890.38%2,861
Jan 12, 202620.3020.8120.1520.8120.811.86%6,052
Jan 9, 202620.1920.4320.1020.4320.433.39%45,228
Jan 8, 202619.7619.7619.7619.7619.76-1.13%-
Jan 7, 202620.3920.3919.9919.9919.99-1.55%3,324
Jan 6, 202620.7420.7420.3020.3020.30-2.03%4,730
Jan 5, 202620.6520.7220.5120.7220.721.77%9,425
Jan 2, 202620.1020.3620.1020.3620.363.30%523
Dec 30, 202519.7119.7119.7119.7119.71-0.30%-
Dec 29, 202519.8019.8019.7519.7719.771.41%1,635
Dec 23, 202519.7219.8019.5019.5019.50-1.44%7,795
Dec 22, 202519.9920.0019.7819.7819.78-0.10%9,637
Dec 19, 202519.6419.8519.5019.8019.802.01%19,750
Dec 18, 202519.0919.4119.0919.4119.410.36%6,223
Dec 17, 202519.2819.3419.2819.3419.34-1.43%130
Dec 16, 202519.4919.6219.4919.6219.62-0.28%2,275
Dec 15, 202519.2419.6919.2419.6819.682.13%3,778
Dec 12, 202519.4719.5519.2719.2719.270.23%1,330
Dec 11, 202518.9119.2218.9119.2219.221.18%75
Dec 10, 202518.8819.0018.8819.0019.000.69%3,697
Dec 9, 202518.8718.8718.8718.8718.87--
Dec 8, 202518.7618.9018.7618.8718.87-0.71%6,060
Dec 5, 202519.1519.1519.0019.0019.00-0.18%1,500
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