Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 18.10
-0.10 (-0.55%)
At close: Apr 2, 2026
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Apr 1, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - | - |
| Mar 31, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 4.00% | 1,300 |
| Mar 30, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -1.69% | - |
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Mar 25, 2026 | 17.80 | 18.70 | 17.80 | 18.70 | 18.70 | 3.89% | 3,594 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Mar 20, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 19, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Mar 17, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 0.56% | - |
| Mar 16, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Mar 13, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | - |
| Mar 12, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Mar 11, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 10, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 4.60% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Mar 6, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Mar 5, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Mar 4, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 4.00% | - |
| Mar 3, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.50 | -5.41% | 121 |
| Mar 2, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -4.64% | - |
| Feb 27, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Feb 25, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.56% | - |
| Feb 24, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Feb 23, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | 3.66% | 500 |
| Feb 20, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Feb 19, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Feb 17, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Feb 13, 2026 | 19.60 | 19.60 | 18.60 | 18.60 | 18.60 | -7.00% | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 60 |
| Feb 11, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 10, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 9, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |
| Feb 6, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | - | - |
| Feb 5, 2026 | 21.40 | 21.40 | 19.80 | 19.80 | 19.80 | -7.48% | 150 |
| Feb 4, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 1,000 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jan 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 23, 2026 | 21.00 | 21.60 | 20.40 | 20.40 | 20.40 | -6.42% | 500 |