BME:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.95	25.05	24.79	24.95	24.95	0.16%	3,645,411
Aug 13, 2026	25.00	25.28	24.90	24.91	24.91	0.44%	5,584,703
Aug 12, 2026	24.80	25.04	24.70	24.80	24.80	-	6,165,842
Aug 11, 2026	24.61	24.96	24.61	24.80	24.80	0.40%	5,012,846
Aug 10, 2026	24.48	24.87	24.45	24.70	24.70	0.41%	4,200,817
Aug 7, 2026	24.51	24.85	24.48	24.60	24.60	0.04%	5,529,122
Aug 6, 2026	24.60	24.91	24.56	24.59	24.59	1.24%	5,655,105
Aug 5, 2026	24.41	24.68	24.24	24.29	24.29	-1.26%	7,476,522
Aug 4, 2026	24.68	24.79	24.36	24.60	24.60	-0.32%	6,247,338
Aug 3, 2026	24.40	24.70	24.40	24.68	24.68	1.98%	7,776,941
Jul 31, 2026	23.96	24.45	23.84	24.20	24.20	1.00%	9,932,849
Jul 30, 2026	23.10	24.02	22.94	23.96	23.96	5.00%	13,412,823
Jul 29, 2026	23.23	23.32	22.72	22.82	22.82	-1.85%	9,213,075
Jul 28, 2026	23.36	23.42	23.07	23.25	23.25	0.22%	7,661,298
Jul 27, 2026	23.05	23.37	23.04	23.20	23.20	1.49%	8,979,208
Jul 24, 2026	22.40	22.87	22.35	22.86	22.86	2.56%	5,779,703
Jul 23, 2026	22.92	22.97	22.24	22.29	22.29	-2.83%	7,681,387
Jul 22, 2026	22.61	23.12	22.57	22.94	22.94	1.64%	9,075,513
Jul 21, 2026	22.25	22.61	22.23	22.57	22.57	1.58%	7,184,306
Jul 20, 2026	21.97	22.30	21.92	22.22	22.22	0.68%	5,951,609
Jul 17, 2026	22.22	22.34	21.82	22.07	22.07	-2.35%	9,028,988
Jul 16, 2026	22.45	22.60	22.17	22.60	22.60	1.76%	11,223,791
Jul 15, 2026	22.39	22.42	22.13	22.21	22.21	-1.60%	7,194,125
Jul 14, 2026	22.23	22.70	22.05	22.57	22.57	0.80%	4,460,924
Jul 13, 2026	22.38	22.63	22.32	22.39	22.39	-0.40%	5,622,238
Jul 10, 2026	22.20	22.62	22.16	22.48	22.48	1.54%	6,076,884
Jul 9, 2026	22.11	22.30	22.08	22.14	22.14	0.77%	9,804,133
Jul 8, 2026	22.77	22.80	21.87	21.97	21.97	-3.64%	10,485,230
Jul 7, 2026	22.87	23.11	22.79	22.80	22.80	0.09%	6,298,258
Jul 6, 2026	22.75	22.97	22.63	22.78	22.78	0.18%	6,045,046
Jul 3, 2026	22.48	22.74	22.46	22.74	22.74	1.34%	7,059,144
Jul 2, 2026	21.99	22.63	21.97	22.44	22.44	2.23%	10,927,899
Jul 1, 2026	21.80	21.99	21.64	21.95	21.95	0.37%	5,630,055
Jun 30, 2026	21.62	21.87	21.47	21.87	21.87	1.48%	9,960,544
Jun 29, 2026	21.49	21.59	21.41	21.55	21.55	0.37%	6,487,326
Jun 26, 2026	21.50	21.63	21.29	21.47	21.47	-1.01%	6,696,222
Jun 25, 2026	21.41	21.69	21.20	21.69	21.69	1.74%	7,226,212
Jun 24, 2026	21.65	21.80	21.24	21.32	21.32	-1.71%	14,837,233
Jun 23, 2026	21.57	21.83	21.57	21.69	21.69	-0.28%	8,585,895
Jun 22, 2026	21.40	21.88	21.36	21.75	21.75	1.92%	11,931,427
Jun 19, 2026	21.30	21.66	21.23	21.34	21.34	-0.70%	35,986,500
Jun 18, 2026	21.52	21.72	21.33	21.49	21.49	-0.69%	16,198,710
Jun 17, 2026	21.16	21.64	21.08	21.64	21.64	2.56%	16,715,990
Jun 16, 2026	20.78	21.10	20.76	21.10	21.10	2.43%	10,909,370
Jun 15, 2026	20.56	20.78	20.28	20.60	20.60	2.54%	10,946,270
Jun 12, 2026	19.85	20.24	19.78	20.09	20.09	4.01%	11,917,980
Jun 11, 2026	19.30	19.52	19.18	19.32	19.32	0.39%	10,996,210
Jun 10, 2026	19.48	19.52	19.07	19.24	19.24	-0.59%	8,705,260
Jun 9, 2026	19.41	19.82	19.34	19.36	19.36	-0.23%	7,288,377
Jun 8, 2026	19.19	19.73	19.14	19.40	19.40	-0.05%	11,972,606