Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 21.26
+0.26 (1.24%)
Last updated: Jan 29, 2026, 11:30 AM CET
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.80 | 7.92% | 111 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 20, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Jan 19, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 4.95% | 90 |
| Jan 16, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 15, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| 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 |