Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 21.30
-0.70 (-3.18%)
At close: Oct 23, 2026
FRA:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.10 | 22.10 | 21.30 | 21.30 | 21.30 | -3.18% | - |
| Oct 22, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -2.22% | 850 |
| Oct 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.74% | - |
| Oct 20, 2026 | 22.30 | 22.40 | 21.90 | 21.90 | 21.90 | -0.45% | 50 |
| Oct 19, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -3.08% | - |
| Oct 16, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | 2.25% | - |
| Oct 15, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 14, 2026 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -0.43% | - |
| Oct 13, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 22.70 | 0.88% | - |
| Oct 12, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.50 | - | - |
| Oct 9, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.50 | 0.44% | - |
| Oct 8, 2026 | 23.20 | 23.20 | 22.70 | 22.70 | 22.40 | - | 561 |
| Oct 7, 2026 | 24.00 | 24.00 | 22.70 | 22.70 | 22.40 | -3.81% | - |
| Oct 6, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.29 | 1.72% | - |
| Oct 5, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | 2.20% | - |
| Oct 2, 2026 | 23.80 | 23.80 | 22.70 | 22.70 | 22.40 | -4.22% | - |
| Oct 1, 2026 | 24.70 | 24.70 | 23.70 | 23.70 | 23.39 | -2.47% | - |
| Sep 30, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 23.98 | -1.22% | - |
| Sep 29, 2026 | 25.10 | 25.10 | 24.60 | 24.60 | 24.28 | -0.40% | - |
| Sep 28, 2026 | 24.20 | 24.70 | 24.20 | 24.70 | 24.38 | -0.40% | - |
| Sep 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.47 | 1.22% | - |
| Sep 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | -1.61% | - |
| Sep 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.57 | -0.40% | - |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | 2.04% | - |
| Sep 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | 2.08% | - |
| Sep 18, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 23.69 | -1.23% | - |
| Sep 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.98 | 0.83% | - |
| Sep 16, 2026 | 24.80 | 24.80 | 24.10 | 24.10 | 23.78 | -1.23% | - |
| Sep 15, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.08 | -0.41% | - |
| Sep 14, 2026 | 25.10 | 25.70 | 24.50 | 24.50 | 24.18 | -0.41% | 280 |
| Sep 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | 1.23% | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.30 | 24.30 | 23.98 | 0.41% | - |
| Sep 9, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 23.88 | -1.63% | - |
| Sep 8, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.28 | -0.40% | - |
| Sep 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | 0.41% | - |
| Sep 4, 2026 | 25.30 | 25.30 | 24.60 | 24.60 | 24.28 | -0.40% | - |
| Sep 3, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.38 | 1.23% | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | 0.41% | 800 |
| Sep 1, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 23.98 | -0.82% | - |
| Aug 31, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.18 | 0.82% | - |
| Aug 28, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 23.98 | 0.41% | - |
| Aug 27, 2026 | 24.70 | 24.70 | 24.20 | 24.20 | 23.88 | -0.82% | - |
| Aug 26, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.08 | 1.67% | - |
| Aug 25, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 23.69 | -1.23% | - |
| Aug 24, 2026 | 24.70 | 24.70 | 24.10 | 24.30 | 23.98 | 0.83% | 150 |
| Aug 21, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 23.78 | 1.26% | - |
| Aug 20, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.49 | -1.65% | - |
| Aug 19, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 23.88 | -2.02% | - |
| Aug 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | -0.40% | - |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.47 | 2.48% | - |