Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany flag Germany · Delayed Price · Currency is EUR
18.75
-0.03 (-0.16%)
Last updated: Apr 29, 2026, 11:17 AM CET

FRA:BOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7018.8818.7018.8318.830.80%1,475
Apr 27, 202618.5318.7018.5318.6818.681.36%2,468
Apr 24, 202618.5618.5618.4318.4318.43-1.29%2,032
Apr 23, 202618.8118.8118.6718.6718.67-1.81%8,455
Apr 22, 202619.2319.2319.0219.0219.02-0.65%9,155
Apr 21, 202619.7819.7819.1419.1419.14-3.72%1,160
Apr 20, 202619.8819.8819.8819.8819.880.76%-
Apr 17, 202619.4519.7319.4519.7319.731.08%3
Apr 16, 202619.8419.8419.5219.5219.52-1.26%650
Apr 15, 202619.8719.8719.7719.7719.77-1.40%700
Apr 14, 202619.7720.0519.7720.0520.051.47%1,887
Apr 13, 202619.2919.7619.2919.7619.76-2,000
Apr 10, 202619.2619.7619.2619.7619.763.05%1,370
Apr 9, 202619.4619.4619.1419.1819.18-2.91%1,647
Apr 8, 202619.6119.8019.6119.7519.755.03%1,522
Apr 7, 202618.7819.3218.7818.8118.320.91%815
Apr 2, 202618.4118.6418.4018.6418.15-1.45%637
Apr 1, 202618.7318.9118.7318.9118.424.07%100
Mar 31, 202617.8518.1717.8518.1717.701.06%400
Mar 30, 202617.7618.0317.7617.9817.520.39%3,707
Mar 27, 202618.3118.3117.8417.9117.45-1.78%62
Mar 26, 202618.3718.5718.2418.2417.76-1.49%1,476
Mar 25, 202618.5418.7318.5118.5118.030.38%5,297
Mar 24, 202618.4318.4418.3118.4417.96-1.39%11
Mar 23, 202617.3918.7017.3918.7018.224.88%2,000
Mar 20, 202617.8817.8817.7617.8317.37-0.50%590
Mar 19, 202618.0118.0117.9217.9217.46-0.99%701
Mar 18, 202618.3818.5318.1018.1017.63-0.14%1,510
Mar 17, 202617.9618.2317.9618.1317.660.14%1,906
Mar 16, 202618.1918.1917.8118.1017.631.26%2,677
Mar 13, 202618.0218.2617.8817.8817.41-0.78%1,214
Mar 12, 202618.6118.6117.9518.0217.55-4.23%1,653
Mar 11, 202618.8118.8118.7818.8118.32-0.63%1,300
Mar 10, 202618.7119.0518.7118.9318.444.07%1,093
Mar 9, 202617.6718.1917.6718.1917.72-0.57%897
Mar 6, 202618.5518.7118.2118.3017.820.27%1,550
Mar 5, 202618.7319.0818.2518.2517.771.33%3,220
Mar 4, 202618.0118.0118.0118.0117.540.03%-
Mar 3, 202618.7518.7517.8318.0017.53-4.71%59,705
Mar 2, 202618.7519.2118.7518.8918.40-4.60%2,510
Feb 27, 202619.9020.1619.8019.8019.29-1.25%1,551
Feb 26, 202620.1020.1019.9120.0519.530.05%2,371
Feb 25, 202619.9020.0419.9020.0419.521.75%141
Feb 24, 202619.9419.9419.7019.7019.19-1.13%90
Feb 23, 202619.8319.9219.8319.9219.410.86%4,802
Feb 20, 202619.7019.7519.6619.7519.240.43%601
Feb 19, 202619.9519.9519.6719.6719.16-1.38%505
Feb 18, 202619.5719.9419.5719.9419.422.02%5,372
Feb 17, 202619.3719.5819.3719.5519.04-0.23%870
Feb 16, 202619.2019.5919.2019.5919.082.00%6,301
Feb 13, 202619.6919.9319.1319.2118.71-3.08%2,603
Feb 12, 202620.4220.4219.8119.8219.30-1.95%3,272
Feb 11, 202620.5220.6120.1520.2119.69-2.46%5,362
Feb 10, 202620.6120.8520.6120.7220.18-0.05%1,443
Feb 9, 202620.3720.7420.3720.7320.192.32%7,731
Feb 6, 202619.8420.5119.8420.2619.742.19%3,751
Feb 5, 202621.8021.8019.8319.8319.31-10.29%16,396
Feb 4, 202621.9622.1421.8822.1021.530.64%2,067
Feb 3, 202622.2122.2121.9621.9621.390.05%6,679
Feb 2, 202621.3721.9521.3721.9521.382.33%2,470
Jan 30, 202621.0821.5221.0821.4520.902.39%2,297
Jan 29, 202621.0621.4820.8920.9520.41-0.24%8,071
Jan 28, 202621.6521.6521.0021.0020.46-2.82%777
Jan 27, 202621.4921.6521.4921.6121.051.17%1,771
Jan 26, 202621.2121.3721.2121.3620.811.23%2,600
Jan 23, 202621.3121.3421.1021.1020.55-1.31%458
Jan 22, 202621.0321.3821.0321.3820.832.59%2,338
Jan 21, 202620.6920.8420.4420.8420.300.48%967
Jan 20, 202620.8020.8020.5120.7420.20-0.77%2,379
Jan 19, 202620.4620.9020.4620.9020.36-0.24%1,050
Jan 16, 202620.8920.9520.8120.9520.410.05%11,634
Jan 15, 202621.0921.1620.9420.9420.40-1.60%1,293
Jan 14, 202621.1021.2821.1021.2820.731.87%110
Jan 13, 202620.8320.9520.8320.8920.350.38%2,861
Jan 12, 202620.3020.8120.1520.8120.271.86%6,052
Jan 9, 202620.1920.4320.1020.4319.903.39%45,228
Jan 8, 202619.7619.7619.7619.7619.25-1.13%-
Jan 7, 202620.3920.3919.9919.9919.47-1.55%3,324
Jan 6, 202620.7420.7420.3020.3019.78-2.03%4,730
Jan 5, 202620.6520.7220.5120.7220.181.77%9,425
Jan 2, 202620.1020.3620.1020.3619.833.30%523
Dec 30, 202519.7119.7119.7119.7119.20-0.30%-
Dec 29, 202519.8019.8019.7519.7719.261.41%1,635
Dec 23, 202519.7219.8019.5019.5018.99-1.44%7,795
Dec 22, 202519.9920.0019.7819.7819.27-0.10%9,637
Dec 19, 202519.6419.8519.5019.8019.292.01%19,750
Dec 18, 202519.0919.4119.0919.4118.910.36%6,223
Dec 17, 202519.2819.3419.2819.3418.84-1.43%130
Dec 16, 202519.4919.6219.4919.6219.11-0.28%2,275
Dec 15, 202519.2419.6919.2419.6819.172.13%3,778
Dec 12, 202519.4719.5519.2719.2718.770.23%1,330
Dec 11, 202518.9119.2218.9119.2218.721.18%75
Dec 10, 202518.8819.0018.8819.0018.500.69%3,697
Dec 9, 202518.8718.8718.8718.8718.38--
Dec 8, 202518.7618.9018.7618.8718.38-0.71%6,060
Dec 5, 202519.1519.1519.0019.0018.51-0.18%1,500
Dec 4, 202518.8219.0718.8219.0418.540.16%488
Dec 3, 202518.9119.0118.9119.0118.510.72%150
Dec 2, 202518.8218.8918.8218.8718.380.43%2,663
Dec 1, 202518.4618.7918.4618.7918.300.99%270