Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany flag Germany · Delayed Price · Currency is EUR
16.60
0.00 (0.00%)
At close: Oct 23, 2025

FRA:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.9016.9016.6016.6016.60-250
Oct 22, 202516.8016.8016.6016.6016.60-0.60%250
Oct 21, 202517.2017.2016.7016.7016.70-250
Oct 20, 202516.6016.7016.6016.7016.702.45%250
Oct 17, 202516.2016.3016.2016.3016.308.67%250
Oct 16, 202515.7015.7015.0015.0015.00-3.23%250
Oct 15, 202515.9015.9015.5015.5015.500.65%250
Oct 14, 202515.4015.4015.4015.4015.400.65%250
Oct 13, 202515.5015.5015.3015.3015.30-1.92%250
Oct 10, 202516.0016.0015.6015.6015.60-250
Oct 9, 202516.2016.2015.6015.6015.60-0.64%300
Oct 8, 202515.9015.9015.7015.7015.700.64%300
Oct 7, 202516.1016.1015.6015.6015.60-1.89%170
Oct 6, 202516.4016.4015.9015.9015.90-2.45%-
Oct 3, 202516.3016.3016.3016.3016.302.52%50
Oct 2, 202516.3016.3015.9015.9015.90-0.62%-
Oct 1, 202516.3016.3015.9016.0016.000.63%780
Sep 30, 202516.2016.2015.9015.9015.900.63%-
Sep 29, 202517.0017.0015.8015.8015.80-1.86%300
Sep 26, 202516.1016.1016.1016.1016.10-1.23%50
Sep 25, 202516.3016.3016.3016.3016.301.24%-
Sep 24, 202516.1016.1016.1016.1016.101.26%-
Sep 23, 202515.9015.9015.9015.9015.90-1.85%380
Sep 22, 202516.4016.4016.0016.2016.201.25%380
Sep 19, 202516.2016.2016.0016.0016.001.91%200
Sep 18, 202516.0016.0015.7015.7015.700.64%200
Sep 17, 202516.1016.1015.6015.6015.60-0.64%200
Sep 16, 202516.3016.3015.7015.7015.70-0.63%200
Sep 15, 202515.7015.8015.7015.8015.800.64%200
Sep 12, 202515.7015.7015.7015.7015.70-200
Sep 11, 202516.1016.1015.7015.7015.70-200
Sep 10, 202515.9015.9015.7015.7015.702.61%200
Sep 9, 202515.7015.7015.3015.3015.30-200
Sep 8, 202515.6015.6015.3015.3015.30-0.65%200
Sep 5, 202515.8015.8015.4015.4015.400.65%200
Sep 4, 202515.4015.4015.3015.3015.302.68%200
Sep 3, 202515.4015.4014.9014.9014.90-200
Sep 2, 202515.5015.5014.9014.9014.90-3.25%200
Sep 1, 202515.4015.4015.4015.4015.402.67%200
Aug 29, 202515.1015.1015.0015.0015.00-0.66%200
Aug 28, 202515.0015.1015.0015.1015.10-200
Aug 27, 202515.3015.3015.1015.1015.10-1.95%200
Aug 26, 202515.6015.6015.4015.4015.40-1.91%200
Aug 25, 202515.9015.9015.7015.7015.70-1.26%200
Aug 22, 202515.9015.9015.9015.9015.900.63%200
Aug 21, 202516.2016.2015.8015.8015.80-5.39%200
Aug 20, 202515.8016.7015.8016.7016.705.03%200
Aug 19, 202516.3016.3015.9015.9015.90-0.62%550
Aug 18, 202516.0016.0016.0016.0016.00-5.33%550
Aug 15, 202516.3017.1016.1016.9016.906.96%550