Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 18.50
0.00 (0.00%)
At close: Nov 28, 2025
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 13.50 | 13.70 | 13.50 | 13.00 | 12.80 | 3.17% | 2,100 |