FRA:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.70	19.70	19.40	19.40	19.40	1.31%	-
Jun 1, 2026	19.90	19.90	19.15	19.15	19.15	-2.54%	-
May 29, 2026	19.70	19.70	19.65	19.65	19.65	2.34%	-
May 28, 2026	19.90	19.90	19.20	19.20	19.20	-2.04%	-
May 27, 2026	19.80	19.80	19.60	19.60	19.60	-	-
May 26, 2026	19.40	19.60	19.40	19.60	19.60	2.89%	-
May 25, 2026	19.05	19.05	19.05	19.05	19.05	0.26%	-
May 22, 2026	18.75	19.00	18.75	19.00	19.00	0.80%	-
May 21, 2026	18.75	18.85	18.75	18.85	18.85	1.89%	-
May 20, 2026	18.50	18.50	18.50	18.50	18.50	0.82%	-
May 19, 2026	18.80	18.80	18.35	18.35	18.35	-1.61%	-
May 18, 2026	18.65	18.65	18.65	18.65	18.65	1.91%	-
May 15, 2026	18.70	18.70	18.30	18.30	18.30	-0.81%	-
May 14, 2026	18.45	18.45	18.45	18.45	18.45	3.07%	-
May 13, 2026	18.40	18.40	17.90	17.90	17.90	-0.56%	-
May 12, 2026	18.50	18.50	18.00	18.00	18.00	-2.17%	-
May 11, 2026	18.80	18.80	18.40	18.40	18.40	-0.81%	-
May 8, 2026	18.55	18.55	18.55	18.55	18.55	0.27%	-
May 7, 2026	18.70	18.70	18.50	18.50	18.50	0.54%	-
May 6, 2026	17.80	18.40	17.80	18.40	18.40	4.55%	-
May 5, 2026	17.70	17.70	17.60	17.60	17.60	-1.12%	-
May 4, 2026	18.35	18.35	17.80	17.80	17.80	-2.20%	1,685
Apr 30, 2026	18.30	18.30	18.20	18.20	18.20	-0.27%	-
Apr 29, 2026	18.70	18.70	18.25	18.25	18.25	-0.27%	-
Apr 28, 2026	19.50	19.50	18.30	18.30	18.30	0.27%	850
Apr 27, 2026	18.50	18.50	18.25	18.25	18.25	1.39%	-
Apr 24, 2026	18.25	18.25	18.00	18.00	18.00	-1.37%	-
Apr 23, 2026	18.60	18.60	18.25	18.25	18.25	-1.88%	-
Apr 22, 2026	18.85	18.85	18.60	18.60	18.60	-2.11%	-
Apr 21, 2026	19.15	19.15	19.00	19.00	19.00	-1.30%	-
Apr 20, 2026	19.70	19.70	19.25	19.25	19.25	-1.79%	-
Apr 17, 2026	19.00	19.60	19.00	19.60	19.60	1.82%	-
Apr 16, 2026	19.25	19.25	19.25	19.25	19.25	-0.26%	-
Apr 15, 2026	19.45	19.45	19.30	19.30	19.30	-0.77%	-
Apr 14, 2026	19.15	19.45	19.15	19.45	19.45	2.10%	-
Apr 13, 2026	19.10	19.10	19.05	19.05	19.05	-0.78%	-
Apr 10, 2026	18.80	19.20	18.80	19.20	19.20	2.40%	-
Apr 9, 2026	18.55	18.85	18.55	18.75	18.75	1.83%	265
Apr 8, 2026	18.90	18.90	18.90	18.90	18.41	2.44%	-
Apr 7, 2026	18.25	18.45	18.25	18.45	17.97	1.93%	-
Apr 2, 2026	18.10	18.10	18.10	18.10	17.63	-0.55%	-
Apr 1, 2026	17.90	18.20	17.90	18.20	17.73	-	-
Mar 31, 2026	17.60	18.20	17.60	18.20	17.73	4.00%	1,300
Mar 30, 2026	17.40	17.50	17.40	17.50	17.05	-1.69%	-
Mar 27, 2026	17.80	17.80	17.80	17.80	17.34	-1.66%	-
Mar 26, 2026	18.10	18.10	18.10	18.10	17.63	-3.21%	-
Mar 25, 2026	17.80	18.70	17.80	18.70	18.22	3.89%	3,594
Mar 24, 2026	18.00	18.00	18.00	18.00	17.54	4.05%	-
Mar 23, 2026	17.30	17.30	17.30	17.30	16.85	-2.26%	-
Mar 20, 2026	17.80	17.80	17.70	17.70	17.24	1.72%	-