Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBV)
Germany · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
Last updated: Aug 5, 2026, 3:25 PM CET
FRA:BBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Aug 3, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 31, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 7.34% | - |
| Jul 30, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -3.54% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Jul 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jul 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 22, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | - |
| Jul 21, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -1.83% | - |
| Jul 17, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Jul 16, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Jul 15, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 14, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Jul 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | - |
| Jul 10, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Jul 8, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Jul 6, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Jul 3, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Jun 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 26, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Jun 25, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | - |
| Jun 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jun 23, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | - |
| Jun 22, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jun 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jun 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jun 16, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jun 15, 2026 | 9.85 | 9.85 | 9.65 | 9.85 | 9.85 | 1.55% | - |
| Jun 12, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 4.30% | - |
| Jun 11, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Jun 10, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | 1.06% | - |
| Jun 9, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | - |
| Jun 8, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | -0.52% | - |
| 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% | - |