Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 18.45
-0.16 (-0.86%)
Last updated: May 14, 2026, 8:21 AM CET
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 18.67 | 18.67 | 18.40 | 18.40 | - | 2.22% | - |
| 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 | -0.79% | 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 | 18.21 | 3.89% | 3,594 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | 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% | - |
| Mar 19, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 16.95 | -1.69% | - |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.24 | -0.56% | - |
| Mar 17, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.34 | 0.56% | - |
| Mar 16, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.24 | -0.56% | - |
| Mar 13, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.34 | 1.14% | - |
| Mar 12, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.14 | -3.30% | - |
| Mar 11, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 17.73 | - | - |
| Mar 10, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 17.73 | 4.60% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 16.95 | -1.14% | - |
| Mar 6, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.14 | -3.83% | - |
| Mar 5, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 17.82 | 0.55% | - |
| Mar 4, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 17.73 | 4.00% | - |
| Mar 3, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.05 | -5.41% | 121 |
| Mar 2, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.02 | -4.64% | - |