Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBV)
Germany · Delayed Price · Currency is EUR 9.55
+0.10 (1.06%)
At close: Jun 5, 2026
FRA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jun 4, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Jun 3, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | - |
| Jun 2, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| May 29, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| May 28, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| May 27, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| May 26, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | - |
| May 25, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| May 22, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | - |
| May 21, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.60 | 4.92% | - |
| May 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| May 19, 2026 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | - | - |
| May 18, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | -2.16% | - |
| May 15, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.65% | - |
| May 14, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - | - |
| May 13, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 12, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.69% | - |
| May 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| May 8, 2026 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | -1.62% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| May 6, 2026 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| May 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.42% | - |
| May 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Apr 30, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Apr 29, 2026 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | 0.55% | - |
| Apr 28, 2026 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Apr 27, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 3.31% | - |
| Apr 24, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | -3.21% | - |
| Apr 23, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | -0.53% | - |
| Apr 22, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | -2.08% | - |
| Apr 21, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 20, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 1.58% | - |
| Apr 17, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | -1.04% | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 15, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -0.52% | - |
| Apr 14, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 3.19% | - |
| Apr 13, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | - | - |
| Apr 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Apr 9, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 4.84% | - |
| Apr 8, 2026 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 7, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| 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% | - |