Banco Bilbao Vizcaya Argentaria, S.A. (BST:BBVA)
Germany · Delayed Price · Currency is EUR 20.90
-0.90 (-4.13%)
At close: Oct 30, 2026
BST:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.40 | 21.60 | 20.90 | 20.90 | 20.90 | -4.13% | 70 |
| Oct 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.24% | - |
| Oct 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.33% | - |
| Oct 27, 2026 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | 0.44% | 600 |
| Oct 26, 2026 | 22.00 | 22.70 | 21.50 | 22.50 | 22.50 | 1.35% | - |
| Oct 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Oct 22, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Oct 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Oct 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Oct 19, 2026 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 250 |
| Oct 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Oct 15, 2026 | 22.80 | 23.20 | 22.70 | 23.10 | 23.10 | 0.43% | - |
| Oct 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.28% | - |
| Oct 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.30 | 0.85% | - |
| Oct 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | 0.86% | - |
| Oct 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | -0.43% | - |
| Oct 8, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.00 | -0.43% | - |
| Oct 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | -2.90% | - |
| Oct 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.79 | 0.42% | - |
| Oct 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 0.42% | - |
| Oct 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.59 | 0.42% | - |
| Oct 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | -3.25% | - |
| Sep 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -2.38% | - |
| Sep 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | -0.40% | - |
| Sep 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | - |
| Sep 25, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 24.98 | 1.20% | - |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 1.21% | - |
| Sep 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | -0.80% | - |
| Sep 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | -1.19% | - |
| Sep 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | 2.44% | - |
| Sep 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -1.99% | - |
| Sep 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | 2.87% | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -2.01% | - |
| Sep 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | -0.80% | - |
| Sep 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | -1.18% | - |
| Sep 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | 2.42% | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | -0.40% | - |
| Sep 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | -0.80% | - |
| Sep 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | -0.79% | - |
| Sep 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | - | - |
| Sep 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | -0.39% | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | 1.20% | - |
| Sep 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | 1.62% | - |
| Sep 1, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | -0.80% | - |
| Aug 31, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | -0.40% | - |
| Aug 28, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 24.68 | 1.63% | - |
| Aug 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -0.81% | - |
| Aug 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 0.40% | - |
| Aug 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | -1.20% | - |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 0.81% | - |