BME:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	21.10	21.36	20.93	21.32	21.32	2.21%	8,587,270
Jan 21, 2026	20.66	20.92	20.40	20.86	20.86	0.38%	6,241,705
Jan 20, 2026	20.77	20.94	20.46	20.78	20.78	-0.72%	8,924,215
Jan 19, 2026	20.82	21.01	20.56	20.93	20.93	-0.10%	6,832,437
Jan 16, 2026	20.79	20.95	20.71	20.95	20.95	0.19%	8,344,225
Jan 15, 2026	21.08	21.16	20.85	20.91	20.91	-0.48%	7,545,267
Jan 14, 2026	21.30	21.30	21.01	21.01	21.01	-	8,340,717
Jan 13, 2026	20.76	21.07	20.73	21.01	21.01	1.45%	8,435,231
Jan 12, 2026	20.28	20.71	20.10	20.71	20.71	1.27%	7,898,863
Jan 9, 2026	20.36	20.45	20.08	20.45	20.45	1.89%	11,614,440
Jan 8, 2026	19.68	20.07	19.61	20.07	20.07	1.01%	7,258,691
Jan 7, 2026	20.10	20.15	19.84	19.87	19.87	-2.36%	10,269,232
Jan 6, 2026	20.62	20.82	20.20	20.35	20.35	-1.31%	9,205,793
Jan 5, 2026	20.64	20.78	20.29	20.62	20.62	1.18%	9,145,063
Jan 2, 2026	19.95	20.43	19.89	20.38	20.38	1.65%	6,854,044
Dec 31, 2025	19.86	20.13	19.86	20.05	20.05	-0.15%	3,738,507
Dec 30, 2025	19.68	20.12	19.68	20.08	20.08	1.47%	6,130,969
Dec 29, 2025	19.79	19.89	19.70	19.79	19.79	0.20%	8,263,136
Dec 24, 2025	19.63	19.84	19.63	19.75	19.75	-0.10%	2,189,502
Dec 23, 2025	19.75	19.88	19.49	19.77	19.77	-0.05%	7,068,285
Dec 22, 2025	19.79	20.03	19.73	19.78	19.78	0.03%	6,154,017
Dec 19, 2025	19.70	19.93	19.48	19.78	19.78	1.07%	24,223,786
Dec 18, 2025	19.21	19.57	19.14	19.57	19.57	1.95%	11,146,130
Dec 17, 2025	19.38	19.45	19.11	19.19	19.19	-0.60%	10,648,440
Dec 16, 2025	19.37	19.72	19.31	19.31	19.31	-1.30%	10,447,810
Dec 15, 2025	19.42	19.56	19.39	19.56	19.56	1.85%	9,742,750
Dec 12, 2025	19.50	19.56	19.14	19.21	19.21	-1.13%	10,977,687
Dec 11, 2025	19.07	19.57	18.90	19.43	19.43	2.34%	11,019,560
Dec 10, 2025	18.83	19.13	18.83	18.98	18.98	0.24%	11,474,700
Dec 9, 2025	18.95	19.07	18.79	18.94	18.94	-0.13%	9,694,006
Dec 8, 2025	18.80	18.96	18.73	18.96	18.96	0.45%	5,129,802
Dec 5, 2025	19.10	19.26	18.85	18.88	18.88	-1.15%	9,318,011
Dec 4, 2025	18.96	19.10	18.65	19.10	19.10	2.19%	12,870,410
Dec 3, 2025	18.80	19.08	18.69	18.69	18.69	-0.69%	12,675,652
Dec 2, 2025	18.78	18.98	18.75	18.82	18.82	0.29%	11,435,075
Dec 1, 2025	18.57	18.76	18.45	18.76	18.76	1.05%	9,900,988
Nov 28, 2025	18.53	18.67	18.48	18.57	18.57	0.22%	4,305,398
Nov 27, 2025	18.63	18.64	18.48	18.53	18.53	-0.40%	3,479,907
Nov 26, 2025	18.32	18.60	18.31	18.60	18.60	1.72%	6,531,111
Nov 25, 2025	17.93	18.41	17.90	18.29	18.29	1.70%	5,259,342
Nov 24, 2025	17.78	18.09	17.78	17.98	17.98	1.55%	12,760,761
Nov 21, 2025	17.54	17.81	17.47	17.71	17.71	-1.42%	9,774,162
Nov 20, 2025	17.96	18.15	17.86	17.96	17.96	1.13%	7,516,519
Nov 19, 2025	17.67	17.89	17.49	17.76	17.76	0.91%	10,141,220
Nov 18, 2025	17.72	17.90	17.49	17.60	17.60	-2.82%	9,114,406
Nov 17, 2025	18.34	18.46	18.02	18.11	18.11	-1.50%	36,597,990
Nov 14, 2025	18.50	18.69	18.23	18.39	18.39	-2.62%	11,023,150
Nov 13, 2025	18.88	19.09	18.87	18.88	18.88	-0.13%	8,918,267
Nov 12, 2025	18.57	18.91	18.56	18.91	18.91	1.94%	10,478,540
Nov 11, 2025	18.28	18.57	18.23	18.55	18.55	1.87%	8,198,773