FRA:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.70	19.80	19.70	19.80	19.80	2.06%	-
Jan 8, 2026	19.50	19.50	19.40	19.40	19.40	0.52%	-
Jan 7, 2026	20.00	20.00	19.30	19.30	19.30	-3.02%	-
Jan 6, 2026	20.20	20.80	19.90	19.90	19.90	-	250
Jan 5, 2026	20.20	20.20	19.90	19.90	19.90	0.51%	-
Jan 2, 2026	19.70	19.80	19.70	19.80	19.80	-2.94%	-
Dec 23, 2025	19.40	20.40	19.40	20.40	20.40	11.48%	50
Dec 9, 2025	18.60	19.00	18.40	18.30	18.30	-1.08%	56
Nov 28, 2025	18.30	19.00	18.10	18.50	18.50	-1.60%	300
Nov 25, 2025	17.90	18.80	17.80	18.80	18.80	9.94%	30
Nov 19, 2025	17.50	17.50	17.40	17.10	17.10	1.18%	2,000
Nov 11, 2025	18.10	18.20	17.90	16.90	16.90	-1.17%	100
Nov 5, 2025	17.50	17.50	17.10	17.10	16.84	9.62%	100
Oct 10, 2025	16.00	16.00	15.60	15.60	15.36	-	250
Oct 8, 2025	15.90	15.90	15.70	15.60	15.36	-	300
Oct 7, 2025	16.10	16.10	15.60	15.60	15.36	-1.89%	170
Oct 1, 2025	16.30	16.30	15.90	15.90	15.66	0.63%	40
Sep 29, 2025	17.00	17.00	15.80	15.80	15.56	-1.25%	300
Sep 22, 2025	16.40	16.40	16.00	16.00	15.76	0.63%	380
Aug 20, 2025	15.80	16.70	15.80	15.90	15.66	0.63%	200
Aug 15, 2025	16.30	17.10	16.10	15.80	15.56	-3.66%	550
Aug 8, 2025	15.00	16.40	15.00	16.40	16.15	10.81%	2,950
Aug 7, 2025	15.10	15.70	15.00	14.80	14.57	2.78%	1,101
Aug 5, 2025	14.70	15.10	14.50	14.40	14.18	3.60%	2,750
Aug 4, 2025	14.30	14.40	14.30	13.90	13.69	12.10%	50
Jul 24, 2025	13.40	13.40	12.60	12.40	12.21	-	100
Jul 23, 2025	12.60	13.00	12.40	12.40	12.21	-8.82%	400
Jul 10, 2025	13.50	13.50	13.40	13.60	13.39	4.62%	3,300