Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
20.01
-0.04 (-0.20%)
Jan 2, 2026, 9:15 AM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202519.8620.1319.8620.0520.05-0.15%3,738,507
Dec 30, 202519.6820.1219.6820.0820.081.47%6,130,969
Dec 29, 202519.7919.8919.7019.7919.790.20%8,263,136
Dec 24, 202519.6319.8419.6319.7519.75-0.10%2,189,502
Dec 23, 202519.7519.8819.4919.7719.77-0.05%7,068,285
Dec 22, 202519.7920.0319.7319.7819.780.03%6,154,017
Dec 19, 202519.7019.9319.4819.7819.781.07%24,223,786
Dec 18, 202519.2119.5719.1419.5719.571.95%11,146,130
Dec 17, 202519.3819.4519.1119.1919.19-0.60%10,648,440
Dec 16, 202519.3719.7219.3119.3119.31-1.30%10,447,810
Dec 15, 202519.4219.5619.3919.5619.561.85%9,742,750
Dec 12, 202519.5019.5619.1419.2119.21-1.13%10,977,687
Dec 11, 202519.0719.5718.9019.4319.432.34%11,019,560
Dec 10, 202518.8319.1318.8318.9818.980.24%11,474,700
Dec 9, 202518.9519.0718.7918.9418.94-0.13%9,694,006
Dec 8, 202518.8018.9618.7318.9618.960.45%5,129,802
Dec 5, 202519.1019.2618.8518.8818.88-1.15%9,318,011
Dec 4, 202518.9619.1018.6519.1019.102.19%12,870,410
Dec 3, 202518.8019.0818.6918.6918.69-0.69%12,675,652
Dec 2, 202518.7818.9818.7518.8218.820.29%11,435,075
Dec 1, 202518.5718.7618.4518.7618.761.05%9,900,988
Nov 28, 202518.5318.6718.4818.5718.570.22%4,305,398
Nov 27, 202518.6318.6418.4818.5318.53-0.40%3,479,907
Nov 26, 202518.3218.6018.3118.6018.601.72%6,531,111
Nov 25, 202517.9318.4117.9018.2918.291.70%5,259,342
Nov 24, 202517.7818.0917.7817.9817.981.55%12,760,761
Nov 21, 202517.5417.8117.4717.7117.71-1.42%9,774,162
Nov 20, 202517.9618.1517.8617.9617.961.13%7,516,519
Nov 19, 202517.6717.8917.4917.7617.760.91%10,141,220
Nov 18, 202517.7217.9017.4917.6017.60-2.82%9,114,406
Nov 17, 202518.3418.4618.0218.1118.11-1.50%36,597,990
Nov 14, 202518.5018.6918.2318.3918.39-2.62%11,023,150
Nov 13, 202518.8819.0918.8718.8818.88-0.13%8,918,267
Nov 12, 202518.5718.9118.5618.9118.911.94%10,478,540
Nov 11, 202518.2818.5718.2318.5518.551.87%8,198,773
Nov 10, 202517.8118.2117.7218.2118.214.21%9,860,029
Nov 7, 202517.9418.0117.4617.4717.47-2.59%11,925,190
Nov 6, 202517.5818.0517.5717.9417.941.67%9,549,616
Nov 5, 202517.1517.6417.1317.6417.640.57%7,537,637
Nov 4, 202517.2117.6217.1017.5417.281.39%70,416,810
Nov 3, 202517.5717.7917.3017.3017.04-0.77%61,926,700
Oct 31, 202517.3517.7017.2617.4417.180.90%9,459,305
Oct 30, 202517.3917.4117.0517.2817.02-1.71%10,839,270
Oct 29, 202517.2117.5917.0617.5817.322.27%10,597,640
Oct 28, 202517.0717.2217.0417.1916.94-0.06%5,314,738
Oct 27, 202517.0517.2417.0117.2016.951.78%6,468,073
Oct 24, 202517.0217.1016.7416.9016.65-0.35%6,642,829
Oct 23, 202517.0017.1816.9016.9616.71-0.24%4,720,528
Oct 22, 202516.9017.1816.8517.0016.75-0.38%7,017,132
Oct 21, 202517.2717.3017.0117.0716.81-1.33%7,195,421