Bank of Valletta p.l.c. (MSE:BOV)
Malta
· Delayed Price · Currency is EUR 1.910
-0.030 (-1.55%)
At close: Dec 5, 2025
Bank of Valletta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 25,727 |
| Dec 4, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.57% | 6,963 |
| Dec 3, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | - | 75,920 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 14,693 |
| Dec 1, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 83,550 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 1,431 |
| Nov 27, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 25,000 |
| Nov 26, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 3,803 |
| Nov 25, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 133,406 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 13,538 |
| Nov 21, 2025 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 100,628 |
| Nov 20, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 25,430 |
| Nov 19, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 52,389 |
| Nov 18, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 40,740 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 4,260 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 15,051 |
| Nov 13, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 22,580 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 10,610 |
| Nov 11, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 31,061 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 50,001 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 40,095 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | - | 12,347 |
| Nov 5, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 14,232 |
| Nov 4, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 24,886 |
| Nov 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 5,300 |
| Oct 31, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 14,622 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 158,407 |
| Oct 29, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 95,414 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 44,555 |
| Oct 27, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 80,273 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 59,136 |
| Oct 23, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 74,202 |
| Oct 22, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 120,593 |
| Oct 21, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 2,400 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 43,811 |
| Oct 17, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.15% | 84,558 |
| Oct 16, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 18,637 |
| Oct 15, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 19,324 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 9,940 |
| Oct 13, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 17,654 |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 11,601 |
| Oct 9, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | - | 72,671 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 4,726 |
| Oct 7, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | - | 181,790 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 12,622 |
| Oct 3, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 27,722 |
| Oct 2, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 8,218 |
| Oct 1, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 215,699 |
| Sep 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 4,871 |
| Sep 29, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 64,672 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 83,263 |
| Sep 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 19,357 |
| Sep 24, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 39,845 |
| Sep 23, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 12,648 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 1.08% | 38,092 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.12% | 145,153 |
| Sep 18, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 11,405 |
| Sep 17, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 136,059 |
| Sep 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 3,427 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 32,664 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 22,011 |
| Sep 11, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 21,000 |
| Sep 10, 2025 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | - | 18,623 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 11,034 |
| Sep 5, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 104,800 |
| Sep 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 28,608 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 25,586 |
| Sep 2, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 25,550 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 70,440 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.55% | 1,600 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -2.03% | 29,587 |
| Aug 27, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 3.68% | 22,154 |
| Aug 26, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 63,014 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 66,757 |
| Aug 22, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 11,331 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 8,249 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 2,118 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -2.56% | 56,640 |
| Aug 18, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 27,419 |
| Aug 14, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 5,823 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.84 | -1.03% | 10,628 |
| Aug 12, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.86 | -1.02% | 106,410 |
| Aug 11, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.88 | - | 67,609 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.88 | 1.03% | 7,198 |
| Aug 7, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.86 | 0.52% | 42,956 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.85 | - | 69,131 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.85 | - | 36,139 |
| Aug 4, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.85 | 2.11% | 258,939 |
| Aug 1, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.82 | 2.15% | 27,044 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.78 | -1.06% | 61,829 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.80 | - | 10,140 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.80 | - | 21,305 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.80 | 0.53% | 47,817 |
| Jul 25, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.79 | - | 23,047 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.79 | - | 3,040 |
| Jul 23, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.79 | - | 36,350 |
| Jul 22, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.79 | 1.63% | 195,601 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | - | 18,096 |
| Jul 18, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.76 | - | 2,132 |
| Jul 17, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.76 | 0.55% | 14,028 |