Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 16.10
-0.20 (-1.23%)
At close: Sep 26, 2025
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.00 | 17.00 | 15.80 | 15.80 | 15.80 | -1.25% | 300 |
| Sep 22, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | 0.63% | 380 |
| Aug 20, 2025 | 15.80 | 16.70 | 15.80 | 15.90 | 15.90 | 0.63% | 200 |
| Aug 15, 2025 | 16.30 | 17.10 | 16.10 | 15.80 | 15.80 | -3.66% | 550 |
| Aug 8, 2025 | 15.00 | 16.40 | 15.00 | 16.40 | 16.40 | 10.81% | 2,950 |
| Aug 7, 2025 | 15.10 | 15.70 | 15.00 | 14.80 | 14.80 | 2.78% | 1,101 |
| Aug 5, 2025 | 14.70 | 15.10 | 14.50 | 14.40 | 14.40 | 3.60% | 2,750 |
| Aug 4, 2025 | 14.30 | 14.40 | 14.30 | 13.90 | 13.90 | 12.10% | 50 |
| Jul 24, 2025 | 13.40 | 13.40 | 12.60 | 12.40 | 12.40 | - | 100 |
| Jul 23, 2025 | 12.60 | 13.00 | 12.40 | 12.40 | 12.40 | -8.82% | 400 |
| Jul 10, 2025 | 13.50 | 13.50 | 13.40 | 13.60 | 13.60 | 4.62% | 3,300 |
| Jul 9, 2025 | 13.50 | 13.70 | 13.50 | 13.00 | 13.00 | 3.17% | 2,100 |
| Jun 30, 2025 | 12.90 | 13.40 | 12.60 | 12.60 | 12.60 | -3.08% | 155 |
| May 15, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 4.00% | 530 |
| May 12, 2025 | 12.40 | 12.90 | 12.40 | 12.50 | 12.50 | - | 100 |
| May 9, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 7.76% | 70 |
| May 2, 2025 | 11.70 | 11.80 | 11.70 | 11.60 | 11.60 | -3.33% | 118 |
| Apr 23, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | 7.14% | 300 |
| Apr 15, 2025 | 11.60 | 11.80 | 11.60 | 11.20 | 11.20 | 2.75% | 577 |
| Apr 9, 2025 | 10.30 | 11.70 | 10.30 | 10.90 | 10.90 | 1.87% | 75 |
| Apr 8, 2025 | 10.40 | 11.20 | 10.40 | 10.70 | 10.36 | -2.73% | 350 |
| Apr 7, 2025 | 12.00 | 12.00 | 10.70 | 11.00 | 10.65 | -9.84% | 230 |
| Apr 4, 2025 | 11.80 | 11.80 | 11.00 | 12.20 | 11.81 | 0.83% | 85 |