Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBV)
Germany · Delayed Price · Currency is EUR 9.60
-0.05 (-0.52%)
At close: Feb 20, 2026
FRA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -0.52% | - |
| Feb 19, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 2.12% | - |
| Feb 18, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Feb 17, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Feb 12, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | - |
| Feb 11, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | - |
| Feb 10, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Feb 9, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Feb 6, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -9.81% | - |
| Feb 5, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Feb 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 3, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Feb 2, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 28, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 22, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 21, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | - | - |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 16, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 15, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jan 14, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jan 12, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | - |
| Jan 9, 2026 | 9.95 | 9.95 | 9.75 | 9.85 | 9.85 | 2.60% | - |
| Jan 8, 2026 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | -4.00% | - |
| Jan 7, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -0.99% | - |
| Jan 6, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 4.66% | - |
| Jan 5, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jan 2, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 29, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Dec 23, 2025 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | - |
| Dec 22, 2025 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Dec 19, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | 1.08% | - |
| Dec 18, 2025 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Dec 17, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | 1.63% | - |
| Dec 16, 2025 | 9.15 | 9.25 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Dec 15, 2025 | 9.35 | 9.45 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Dec 12, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 11, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | - |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 9, 2025 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | - | - |
| Dec 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |