Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 16.60
0.00 (0.00%)
At close: Oct 23, 2025
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | - | 250 |
| Oct 22, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 250 |
| Oct 21, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | - | 250 |
| Oct 20, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 2.45% | 250 |
| Oct 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 8.67% | 250 |
| Oct 16, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | -3.23% | 250 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 0.65% | 250 |
| Oct 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 250 |
| Oct 13, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 250 |
| Oct 10, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | - | 250 |
| Oct 9, 2025 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -0.64% | 300 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 0.64% | 300 |
| Oct 7, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.89% | 170 |
| Oct 6, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Oct 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | 50 |
| Oct 2, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 1, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 780 |
| Sep 30, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Sep 29, 2025 | 17.00 | 17.00 | 15.80 | 15.80 | 15.80 | -1.86% | 300 |
| Sep 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 50 |
| Sep 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 380 |
| Sep 22, 2025 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 380 |
| Sep 19, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 1.91% | 200 |
| Sep 18, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 0.64% | 200 |
| Sep 17, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -0.64% | 200 |
| Sep 16, 2025 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -0.63% | 200 |
| Sep 15, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 200 |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 200 |
| Sep 11, 2025 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | - | 200 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 2.61% | 200 |
| Sep 9, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | - | 200 |
| Sep 8, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 200 |
| Sep 5, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | 0.65% | 200 |
| Sep 4, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 2.68% | 200 |
| Sep 3, 2025 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | - | 200 |
| Sep 2, 2025 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -3.25% | 200 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 200 |
| Aug 29, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 200 |
| Aug 28, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 200 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | 200 |
| Aug 26, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.91% | 200 |
| Aug 25, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 200 |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 200 |
| Aug 21, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -5.39% | 200 |
| Aug 20, 2025 | 15.80 | 16.70 | 15.80 | 16.70 | 16.70 | 5.03% | 200 |
| Aug 19, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 550 |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | 550 |
| Aug 15, 2025 | 16.30 | 17.10 | 16.10 | 16.90 | 16.90 | 6.96% | 550 |