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

13.23

-0.03(-0.23%)

Updated at May 30 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	13.26	13.23	13.23	13.27	13.19	6,787
May 29, 2025	13.35	13.26	13.26	13.35	13.26	4,389
May 28, 2025	13.57	13.26	13.26	13.62	13.26	18,167
May 27, 2025	13.52	13.56	13.56	13.56	13.48	1,779
May 26, 2025	13.5	13.5	13.5	13.52	13.44	1,106
May 23, 2025	13.68	13.29	13.29	13.78	13.04	15,278
May 22, 2025	13.65	13.68	13.68	13.7	13.52	4,576
May 21, 2025	13.86	13.7	13.7	13.86	13.7	3,412
May 20, 2025	13.57	13.76	13.76	13.78	13.57	25,105
May 19, 2025	13.43	13.46	13.46	13.52	13.36	5,093
May 16, 2025	13.35	13.4	13.4	13.41	13.34	3,577
May 15, 2025	13.39	13.37	13.37	13.39	13.31	3,426
May 14, 2025	13.32	13.42	13.42	13.42	13.16	782
May 13, 2025	13.04	13.24	13.24	13.24	13.04	2,412
May 12, 2025	13.03	13.05	13.05	13.05	12.93	14,664
May 09, 2025	12.82	12.81	12.81	12.82	12.8	1,517
May 08, 2025	12.6	12.8	12.8	12.8	12.6	22,664
May 07, 2025	12.49	12.58	12.58	12.58	12.41	3,685
May 06, 2025	12.28	12.52	12.52	12.52	12.28	85,844
May 05, 2025	12.28	12.46	12.46	12.46	12.28	5,379
May 02, 2025	12.26	12.23	12.23	12.26	12.07	6,023
April 30, 2025	12.26	12.06	12.06	12.26	11.8	6,445
April 29, 2025	12.74	12.35	12.35	12.74	12.26	23,385
April 28, 2025	12.58	12.61	12.61	12.67	12.56	38,108
April 25, 2025	12.45	12.45	12.45	12.49	12.32	12,620
April 24, 2025	12.24	12.26	12.26	12.26	12.18	7,347
April 23, 2025	12.18	12.36	12.36	12.39	12.18	153,495
April 22, 2025	11.78	11.92	11.92	11.92	11.78	6,635
April 17, 2025	11.94	11.89	11.89	12.02	11.8	12,299
April 16, 2025	11.68	11.95	11.95	11.95	11.68	8,357
April 15, 2025	11.76	11.93	11.93	11.93	11.72	1,671
April 14, 2025	11.61	11.66	11.66	11.66	11.5	3,604
April 11, 2025	11.46	11.32	11.32	11.46	11.06	5,427
April 10, 2025	12	11.45	11.45	12	11.44	4,784
April 09, 2025	10.56	10.68	10.68	10.75	10.44	14,031
April 08, 2025	10.64	10.82	10.82	11.04	10.41	10,474
April 07, 2025	10.17	11	10.67	11	10.01	80,292
April 04, 2025	12	11.23	11.23	12.11	11.14	22,146
April 03, 2025	12.6	12.54	12.54	12.7	12.48	1,764
April 02, 2025	12.7	12.73	12.73	12.73	12.6	7,926
April 01, 2025	12.68	12.76	12.76	12.83	12.6	3,341
March 31, 2025	12.56	12.55	12.55	12.62	12.34	31,614
March 28, 2025	12.99	12.72	12.72	12.99	12.7	3,869
March 27, 2025	12.99	13.15	13.15	13.22	12.94	2,626
March 26, 2025	13.45	13.33	13.33	13.52	13.28	10,579
March 25, 2025	13.16	13.44	13.44	13.44	13.16	1,775
March 24, 2025	13.25	13.13	13.13	13.29	13.12	3,113
March 21, 2025	13.02	13.09	13.09	13.11	13.02	1,828
March 20, 2025	13.46	13.07	13.07	13.46	13	32,973
March 19, 2025	13.23	13.46	13.46	13.46	13.23	20,741
March 18, 2025	13.31	13.58	13.58	13.58	13.31	3,609
March 17, 2025	13.11	13.29	13.29	13.33	13.1	13,274
March 14, 2025	12.72	13.19	13.19	13.19	12.72	36,950
March 13, 2025	12.75	12.77	12.77	12.88	12.75	6,469
March 12, 2025	12.68	12.89	12.89	12.98	12.68	10,378
March 11, 2025	12.72	12.52	12.52	12.89	12.46	8,111
March 10, 2025	13.07	12.75	12.75	13.07	12.72	40,100
March 07, 2025	13.14	13.17	13.17	13.17	13.05	3,198
March 06, 2025	13	13.14	13.14	13.18	12.91	9,779
March 05, 2025	12.74	12.84	12.84	12.91	12.68	12,255