BME:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.40	22.87	22.35	22.86	22.86	2.56%	5,770,640
Jul 23, 2026	22.92	22.97	22.24	22.29	22.29	-2.83%	7,667,586
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%	5,946,740
Jul 17, 2026	22.22	22.34	21.82	22.07	22.07	-2.35%	9,020,884
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
Jun 5, 2026	19.58	19.75	19.40	19.41	19.41	-1.22%	8,496,696
Jun 4, 2026	19.59	19.81	19.52	19.65	19.65	0.61%	7,939,979
Jun 3, 2026	19.89	19.92	19.53	19.53	19.53	-2.25%	8,098,827
Jun 2, 2026	20.03	20.15	19.82	19.98	19.98	0.78%	5,593,054
Jun 1, 2026	20.10	20.12	19.61	19.83	19.83	-1.42%	7,797,618
May 29, 2026	20.02	20.29	19.99	20.11	20.11	1.36%	13,617,600
May 28, 2026	19.94	20.02	19.71	19.84	19.84	-1.10%	7,427,713
May 27, 2026	20.00	20.26	19.91	20.06	20.06	0.60%	8,674,663
May 26, 2026	20.09	20.17	19.94	19.94	19.94	-0.75%	6,533,666
May 25, 2026	19.60	20.12	19.60	20.09	20.09	4.12%	8,398,091
May 22, 2026	19.40	19.52	19.22	19.30	19.30	0.34%	6,036,924
May 21, 2026	19.47	19.59	19.02	19.23	19.23	-1.23%	10,275,470
May 20, 2026	18.79	19.59	18.74	19.47	19.47	3.81%	9,052,209
May 19, 2026	18.94	19.14	18.76	18.76	18.76	-0.79%	6,882,470
May 18, 2026	18.79	19.04	18.55	18.91	18.91	0.16%	6,711,347