Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
24.88
-0.06 (-0.24%)
Sep 23, 2026, 5:39 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.1025.2224.7224.8824.88-0.24%5,339,432
Sep 22, 202625.2125.4224.9424.9424.94-0.83%6,896,087
Sep 21, 202624.9025.1724.8425.1525.151.99%4,773,864
Sep 18, 202625.2025.2124.6024.6624.66-1.91%25,601,856
Sep 17, 202624.6525.1824.6525.1425.141.70%7,779,957
Sep 16, 202625.0825.1724.6324.7224.72-0.72%8,078,286
Sep 15, 202624.9625.1224.5924.9024.90-0.72%5,422,118
Sep 14, 202625.3225.4924.9325.0825.08-1.30%5,420,136
Sep 11, 202625.1125.4125.0825.4125.411.84%6,077,176
Sep 10, 202625.1925.2724.8124.9524.95-0.40%5,572,044
Sep 9, 202625.1025.1524.5925.0525.05-1.18%8,426,400
Sep 8, 202625.2825.3825.0325.3525.35-0.12%4,190,139
Sep 7, 202625.4025.4425.2025.3825.38-0.04%3,100,365
Sep 4, 202625.4025.4024.9225.3925.39-0.04%5,113,620
Sep 3, 202625.1225.4025.0625.4025.401.24%5,661,893
Sep 2, 202624.9225.2324.8425.0925.090.93%5,495,588
Sep 1, 202625.0025.1024.7324.8624.86-0.68%5,043,923
Aug 31, 202625.0725.2625.0125.0325.03-0.04%6,130,392
Aug 28, 202624.8825.0624.7225.0425.041.54%5,614,990
Aug 27, 202624.9625.0324.6424.6624.66-1.16%3,645,253
Aug 26, 202624.7425.0924.7424.9524.951.05%5,479,321
Aug 25, 202625.0925.1624.5724.6924.69-1.52%6,836,245
Aug 24, 202624.7125.1524.7125.0725.071.01%4,271,977
Aug 21, 202624.6424.8524.6424.8224.821.26%5,944,225
Aug 20, 202624.5524.7624.3924.5124.51-0.45%5,172,947
Aug 19, 202624.9324.9824.6224.6224.62-1.05%7,892,884
Aug 18, 202625.0025.2024.8624.8824.880.16%5,599,701
Aug 17, 202624.8824.9924.7924.8424.84-0.44%5,587,672
Aug 14, 202624.9525.0524.7924.9524.950.16%3,645,411
Aug 13, 202625.0025.2824.9024.9124.910.44%5,584,703
Aug 12, 202624.8025.0424.7024.8024.80-6,165,842
Aug 11, 202624.6124.9624.6124.8024.800.40%5,012,846
Aug 10, 202624.4824.8724.4524.7024.700.41%4,200,817
Aug 7, 202624.5124.8524.4824.6024.600.04%5,529,122
Aug 6, 202624.6024.9124.5624.5924.591.24%5,655,105
Aug 5, 202624.4124.6824.2424.2924.29-1.26%7,476,522
Aug 4, 202624.6824.7924.3624.6024.60-0.32%6,247,338
Aug 3, 202624.4024.7024.4024.6824.681.98%7,776,941
Jul 31, 202623.9624.4523.8424.2024.201.00%9,932,849
Jul 30, 202623.1024.0222.9423.9623.965.00%13,412,823
Jul 29, 202623.2323.3222.7222.8222.82-1.85%9,213,075
Jul 28, 202623.3623.4223.0723.2523.250.22%7,661,298
Jul 27, 202623.0523.3723.0423.2023.201.49%8,979,208
Jul 24, 202622.4022.8722.3522.8622.862.56%5,779,703
Jul 23, 202622.9222.9722.2422.2922.29-2.83%7,681,387
Jul 22, 202622.6123.1222.5722.9422.941.64%9,075,513
Jul 21, 202622.2522.6122.2322.5722.571.58%7,184,306
Jul 20, 202621.9722.3021.9222.2222.220.68%5,951,609
Jul 17, 202622.2222.3421.8222.0722.07-2.35%9,028,988
Jul 16, 202622.4522.6022.1722.6022.601.76%11,223,791