Banco Bilbao Vizcaya Argentaria, S.A. (BST:BBVA)
Germany · Delayed Price · Currency is EUR 24.60
-0.50 (-1.99%)
At close: Sep 18, 2026
BST:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.90 | 25.10 | 24.50 | 24.60 | 24.60 | -1.99% | - |
| Sep 17, 2026 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 2.87% | - |
| Sep 16, 2026 | 24.80 | 25.00 | 24.40 | 24.40 | 24.40 | -2.01% | - |
| Sep 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Sep 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.18% | - |
| Sep 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Sep 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Sep 8, 2026 | 25.20 | 25.30 | 24.90 | 25.10 | 25.10 | -0.79% | 800 |
| Sep 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Sep 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| Sep 1, 2026 | 24.70 | 25.00 | 24.60 | 24.70 | 24.70 | -0.80% | - |
| Aug 31, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| 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% | - |