Banco Bilbao Vizcaya Argentaria, S.A. (BIT:1BBVA)
Italy · Delayed Price · Currency is EUR 25.09
+0.15 (0.60%)
At close: Sep 25, 2026
BIT:1BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.90 | 25.00 | 24.90 | 24.94 | 24.94 | 0.16% | 3 |
| Sep 23, 2026 | 25.11 | 25.11 | 24.94 | 24.90 | 24.90 | -0.52% | 697 |
| Sep 22, 2026 | 25.24 | 25.31 | 25.20 | 25.03 | 25.03 | -0.52% | 3,180 |
| Sep 21, 2026 | 25.02 | 25.11 | 25.02 | 25.16 | 25.16 | 1.94% | 740 |
| Sep 18, 2026 | 25.18 | 25.19 | 24.67 | 24.68 | 24.68 | -1.87% | 169 |
| Sep 17, 2026 | 24.86 | 24.98 | 24.86 | 25.15 | 25.15 | 1.58% | 7,974 |
| Sep 16, 2026 | 24.63 | 24.81 | 24.63 | 24.76 | 24.76 | -0.40% | 636 |
| Sep 15, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.92% | - |
| Sep 14, 2026 | 25.09 | 25.10 | 25.09 | 25.09 | 25.09 | -0.91% | 837 |
| Sep 11, 2026 | 25.22 | 25.35 | 25.08 | 25.32 | 25.32 | 1.16% | 1,809 |
| Sep 10, 2026 | 25.09 | 25.09 | 25.07 | 25.03 | 25.03 | 0.20% | 127 |
| Sep 9, 2026 | 25.12 | 25.13 | 24.84 | 24.98 | 24.98 | -1.30% | 880 |
| Sep 8, 2026 | 25.10 | 25.10 | 25.10 | 25.31 | 25.31 | -0.16% | 50 |
| Sep 7, 2026 | 25.28 | 25.29 | 25.28 | 25.35 | 25.35 | - | 44 |
| Sep 4, 2026 | 25.36 | 25.40 | 25.07 | 25.35 | 25.35 | -0.04% | 115 |
| Sep 3, 2026 | 25.30 | 25.36 | 25.23 | 25.36 | 25.36 | 1.28% | 1,169 |
| Sep 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.64% | - |
| Sep 1, 2026 | 24.85 | 25.05 | 24.85 | 24.88 | 24.88 | -0.68% | 236 |
| Aug 31, 2026 | 25.14 | 25.20 | 25.03 | 25.05 | 25.05 | 0.08% | 2,179 |
| Aug 28, 2026 | 24.82 | 24.97 | 24.78 | 25.03 | 25.03 | 1.34% | 355 |
| Aug 27, 2026 | 24.71 | 24.99 | 24.71 | 24.70 | 24.70 | -1.12% | 116 |
| Aug 26, 2026 | 24.91 | 24.92 | 24.91 | 24.98 | 24.98 | 1.01% | 10 |
| Aug 25, 2026 | 25.06 | 25.11 | 24.77 | 24.73 | 24.73 | -1.63% | 3,180 |
| Aug 24, 2026 | 24.87 | 25.07 | 24.82 | 25.14 | 25.14 | 1.33% | 2,355 |
| Aug 21, 2026 | 24.67 | 24.81 | 24.67 | 24.81 | 24.81 | 1.14% | 1,743 |
| Aug 20, 2026 | 24.72 | 24.73 | 24.47 | 24.53 | 24.53 | -0.49% | 1,873 |
| Aug 19, 2026 | 24.79 | 24.79 | 24.65 | 24.65 | 24.65 | -1.12% | 1,880 |
| Aug 18, 2026 | 25.11 | 25.14 | 25.11 | 24.93 | 24.93 | 0.08% | 141 |
| Aug 17, 2026 | 24.87 | 24.93 | 24.87 | 24.91 | 24.91 | -0.16% | 340 |
| Aug 14, 2026 | 24.93 | 24.93 | 24.92 | 24.95 | 24.95 | 0.12% | 15 |
| Aug 13, 2026 | 25.21 | 25.21 | 25.09 | 24.92 | 24.92 | 0.65% | 121 |
| Aug 12, 2026 | 24.83 | 25.00 | 24.79 | 24.76 | 24.76 | -0.32% | 1,321 |
| Aug 11, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.53% | 205 |
| Aug 10, 2026 | 24.59 | 24.65 | 24.59 | 24.71 | 24.71 | 0.49% | 48 |
| Aug 7, 2026 | 24.61 | 24.75 | 24.61 | 24.59 | 24.59 | -0.16% | 253 |
| Aug 6, 2026 | 24.74 | 24.88 | 24.74 | 24.63 | 24.63 | 1.19% | 4,241 |
| Aug 5, 2026 | 24.43 | 24.54 | 24.34 | 24.34 | 24.34 | -1.34% | 4,810 |
| Aug 4, 2026 | 24.71 | 24.71 | 24.56 | 24.67 | 24.67 | 0.08% | 723 |
| Aug 3, 2026 | 24.64 | 24.69 | 24.49 | 24.65 | 24.65 | 1.86% | 955 |
| Jul 31, 2026 | 24.12 | 24.44 | 24.08 | 24.20 | 24.20 | 0.96% | 2,120 |
| Jul 30, 2026 | 23.33 | 24.00 | 23.33 | 23.97 | 23.97 | 5.27% | 5,466 |
| Jul 29, 2026 | 22.92 | 22.94 | 22.74 | 22.77 | 22.77 | -2.06% | 3,146 |
| Jul 28, 2026 | 23.30 | 23.31 | 23.10 | 23.25 | 23.25 | 0.13% | 979 |
| Jul 27, 2026 | 23.28 | 23.31 | 23.20 | 23.22 | 23.22 | 1.57% | 2,789 |
| Jul 24, 2026 | 22.66 | 22.73 | 22.64 | 22.86 | 22.86 | 2.70% | 692 |
| Jul 23, 2026 | 22.80 | 22.81 | 22.27 | 22.26 | 22.26 | -3.34% | 4,670 |
| Jul 22, 2026 | 22.98 | 23.10 | 22.93 | 23.03 | 23.03 | 1.95% | 5,754 |
| Jul 21, 2026 | 22.29 | 22.52 | 22.29 | 22.59 | 22.59 | 1.71% | 885 |
| Jul 20, 2026 | 22.26 | 22.26 | 22.24 | 22.21 | 22.21 | 0.59% | 972 |
| Jul 17, 2026 | 22.21 | 22.21 | 21.90 | 22.08 | 22.08 | -2.13% | 150 |