Banco Bilbao Vizcaya Argentaria, S.A. - BOY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.73	19.84	19.84	19.84	19.64	11,171
February 19, 2026	19.91	19.79	19.79	19.91	19.58	3,856
February 18, 2026	19.67	19.98	19.98	19.98	19.67	21,600
February 17, 2026	19.57	19.52	19.52	19.63	19.39	6,919
February 16, 2026	19.39	19.5	19.5	19.52	19.39	6,742
February 13, 2026	19.79	19.12	19.12	19.79	19.06	25,727
February 12, 2026	20.37	19.81	19.81	20.43	19.81	11,797
February 11, 2026	20.49	20.21	20.21	20.49	20.15	4,651
February 10, 2026	20.6	20.58	20.58	20.83	20.58	3,986
February 09, 2026	20.56	20.63	20.63	20.63	20.41	11,018
February 06, 2026	19.99	20.13	20.13	20.55	19.99	29,764
February 05, 2026	20.84	19.97	19.97	20.84	19.97	41,537
February 04, 2026	22.03	21.89	21.89	22.2	21.84	32,719
February 03, 2026	22.25	22.03	22.03	22.29	21.92	8,314
February 02, 2026	21.24	21.92	21.92	21.98	21.24	3,820
January 30, 2026	21.26	21.43	21.43	21.57	21.23	2,011
January 29, 2026	21.23	20.96	20.96	21.55	20.96	29,281
January 28, 2026	21.24	21.01	21.01	21.28	21.01	8,273
January 27, 2026	21.42	21.62	21.62	21.73	21.42	11,995
January 26, 2026	21.18	21.34	21.34	21.39	21.18	20,149
January 23, 2026	21.19	21.08	21.08	21.29	20.99	1,892
January 22, 2026	21.17	21.31	21.31	21.34	20.98	40,940
January 21, 2026	20.6	20.88	20.88	20.9	20.39	11,549
January 20, 2026	20.78	20.78	20.78	20.84	20.51	21,778
January 19, 2026	20.78	20.93	20.93	20.98	20.66	51,097
January 16, 2026	20.76	20.95	20.95	20.95	20.74	8,277
January 15, 2026	21.06	20.88	20.88	21.14	20.88	14,162
January 14, 2026	21.19	21.02	20.99	21.3	21.02	4,547
January 13, 2026	21.03	21.03	21.03	21.07	20.87	10,709
January 12, 2026	20.29	20.7	20.7	20.7	20.26	7,753
January 09, 2026	20.35	20.44	20.44	20.44	20.13	3,028
January 08, 2026	19.68	20.1	20.1	20.1	19.68	3,887
January 07, 2026	20.1	19.85	19.85	20.1	19.85	8,940
January 06, 2026	20.73	20.36	20.36	20.73	20.36	5,010
January 05, 2026	20.5	20.63	20.63	20.74	20.42	2,542
January 02, 2026	19.92	20.37	20.37	20.39	19.92	2,458
December 30, 2025	19.76	20.06	20.06	20.09	19.76	7,700
December 29, 2025	19.85	19.77	19.77	19.85	19.69	11,193
December 23, 2025	19.84	19.76	19.76	19.86	19.52	2,594
December 22, 2025	19.79	19.81	19.81	19.99	19.79	7,326
December 19, 2025	19.68	19.81	19.81	19.89	19.5	10,990
December 18, 2025	19.2	19.56	19.56	19.56	19.18	2,245
December 17, 2025	19.43	19.2	19.2	19.43	19.14	4,923
December 16, 2025	19.6	19.29	19.29	19.63	19.29	3,046
December 15, 2025	19.52	19.57	19.57	19.57	19.45	3,046
December 12, 2025	19.5	19.2	19.2	19.53	19.14	12,609
December 11, 2025	19.08	19.48	19.48	19.52	19.08	3,925
December 10, 2025	18.86	18.96	18.96	19.04	18.86	6,540
December 09, 2025	19.08	18.92	18.92	19.08	18.86	7,943
December 08, 2025	18.77	18.95	18.95	18.95	18.77	2,828
December 05, 2025	19.15	18.82	18.82	19.26	18.82	6,789
December 04, 2025	18.75	19.08	19.08	19.08	18.7	18,792
December 03, 2025	18.77	18.7	18.7	19.05	18.7	5,079
December 02, 2025	18.8	18.82	18.82	18.92	18.8	3,005
December 01, 2025	18.64	18.75	18.75	18.75	18.59	3,642
November 28, 2025	18.61	18.56	18.56	18.61	18.51	4,616
November 27, 2025	18.57	18.54	18.54	18.61	18.5	2,455
November 26, 2025	18.43	18.61	18.61	18.61	18.34	4,829
November 25, 2025	18	18.3	18.3	18.3	17.93	2,275
November 24, 2025	17.86	17.98	17.98	18.04	17.86	3,307

Banco Bilbao Vizcaya Argentaria, S.A. (BOY.DE) XETRA