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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.65	17.72	17.72	17.8	17.57	9,557
November 20, 2025	18.01	17.93	17.93	18.11	17.93	3,251
November 19, 2025	17.56	17.77	17.77	17.87	17.56	21,860
November 18, 2025	17.83	17.59	17.59	17.85	17.5	8,150
November 17, 2025	18.41	18.11	18.11	18.41	18.08	3,840
November 14, 2025	18.59	18.38	18.38	18.59	18.3	10,223
November 13, 2025	18.95	18.88	18.88	19.06	18.88	7,806
November 12, 2025	18.75	18.9	18.9	18.9	18.7	68,832
November 11, 2025	18.43	18.52	18.52	18.56	18.4	8,443
November 10, 2025	17.83	18.2	18.2	18.2	17.76	33,640
November 07, 2025	17.83	17.47	17.47	17.83	17.47	24,876
November 06, 2025	17.7	17.93	17.93	17.98	17.7	4,841
November 05, 2025	17.35	17.57	17.57	17.57	17.22	9,261
November 04, 2025	17.2	17.61	17.61	17.61	17.15	5,154
November 03, 2025	17.56	17.39	17.39	17.7	17.37	7,229
October 31, 2025	17.5	17.42	17.42	17.5	17.39	17,147
October 30, 2025	17.37	17.26	17.26	17.38	17.07	22,501
October 29, 2025	17.23	17.58	17.58	17.58	17.23	3,862
October 28, 2025	17.14	17.19	17.19	17.21	17.11	1,571
October 27, 2025	17.13	17.19	17.19	17.19	17.02	25,912
October 24, 2025	16.88	16.88	16.88	16.9	16.79	688
October 23, 2025	17	16.96	16.96	17.08	16.96	1,141
October 22, 2025	17.05	16.99	16.99	17.16	16.99	2,339
October 21, 2025	17.22	17.04	17.04	17.23	17.01	3,945
October 20, 2025	16.82	17.29	17.29	17.31	16.82	11,011
October 17, 2025	16.89	16.63	16.63	16.92	16.5	26,348
October 16, 2025	15.77	15.72	15.72	15.77	15.42	3,705
October 15, 2025	16.1	15.84	15.84	16.1	15.84	21,195
October 14, 2025	15.86	15.98	15.98	16	15.83	825
October 13, 2025	15.85	15.86	15.86	15.86	15.74	875
October 10, 2025	16.18	15.85	15.85	16.18	15.77	6,588

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