Banco Bilbao Vizcaya Argentaria, S.A. (BST:BBVA)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Aug 28, 2026
BST:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | - |
| Aug 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | - |
| Aug 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% | - |
| Aug 24, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 0.81% | - |
| Aug 21, 2026 | 24.30 | 24.90 | 24.30 | 24.80 | 24.80 | 1.64% | - |
| Aug 20, 2026 | 24.20 | 24.70 | 24.20 | 24.40 | 24.40 | -0.41% | - |
| Aug 19, 2026 | 24.70 | 24.90 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Aug 18, 2026 | 24.70 | 25.10 | 24.70 | 24.80 | 24.80 | -0.40% | - |
| Aug 17, 2026 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 0.40% | - |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | - |
| Aug 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Aug 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Aug 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Aug 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Aug 5, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Aug 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.22% | - |
| Aug 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jul 31, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | 1.26% | - |
| Jul 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 6.22% | - |
| Jul 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.02% | - |
| Jul 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Jul 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Jul 24, 2026 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | 2.24% | - |
| Jul 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Jul 22, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jul 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Jul 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Jul 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Jul 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Jul 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Jul 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Jul 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.07% | - |
| Jul 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 6, 2026 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | - |
| Jul 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | - |
| Jul 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.83% | - |
| Jul 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jun 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | - |
| Jun 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Jun 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Jun 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Jun 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jun 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |