Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBV)
Germany · Delayed Price · Currency is EUR 9.20
+0.10 (1.10%)
Last updated: Apr 2, 2026, 3:25 PM CET
FRA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.00 | 9.30 | 8.95 | 9.20 | 9.20 | 1.10% | - |
| Apr 1, 2026 | 9.35 | 9.35 | 9.05 | 9.10 | 9.10 | 4.60% | - |
| Mar 31, 2026 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | - | - |
| Mar 30, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | -1.14% | - |
| Mar 27, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Mar 26, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | - |
| Mar 25, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Mar 24, 2026 | 9.15 | 9.25 | 9.10 | 9.25 | 9.25 | 5.71% | - |
| Mar 23, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | -0.57% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 19, 2026 | 8.85 | 9.05 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Mar 18, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Mar 16, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 13, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 9.05 | 1.69% | - |
| Mar 12, 2026 | 9.35 | 9.40 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Mar 11, 2026 | 9.25 | 9.40 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 9, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | - | - |
| Mar 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Mar 5, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | 5.08% | - |
| Mar 4, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Mar 3, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | -2.60% | - |
| Mar 2, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | -1.54% | - |
| Feb 27, 2026 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | -0.51% | - |
| Feb 26, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1.03% | - |
| Feb 25, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Feb 24, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.04% | - |
| Feb 23, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | - |
| 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 | - | - |