Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany · Delayed Price · Currency is EUR 23.70
-0.20 (-0.84%)
Last updated: Aug 5, 2026, 3:47 PM CET
FRA:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | - | 2.93% | - |
| Aug 4, 2026 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Aug 3, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 1.28% | - |
| Jul 31, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 1.73% | - |
| Jul 30, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | 4.05% | - |
| Jul 29, 2026 | 23.10 | 23.10 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| Jul 28, 2026 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Jul 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jul 24, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 2.30% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 21.70 | 21.70 | 21.70 | -3.12% | - |
| Jul 22, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 2.75% | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Jul 20, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Jul 17, 2026 | 22.30 | 22.30 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 16, 2026 | 22.10 | 22.10 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Jul 15, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jul 14, 2026 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jul 13, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | - |
| Jul 10, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 1.39% | - |
| Jul 9, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Jul 8, 2026 | 22.70 | 22.70 | 21.50 | 21.50 | 21.50 | -4.02% | - |
| Jul 7, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 1.36% | - |
| Jul 6, 2026 | 22.80 | 22.80 | 22.10 | 22.10 | 22.10 | -5.96% | - |
| Jul 3, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 7.31% | 69 |
| Jul 2, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 3.79% | - |
| Jul 1, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | - | - |
| Jun 30, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Jun 29, 2026 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | -2.34% | - |
| Jun 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Jun 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |
| Jun 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Jun 23, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 2.35% | 55 |
| Jun 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jun 19, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | - |
| Jun 18, 2026 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -4.52% | 100 |
| Jun 17, 2026 | 20.80 | 22.10 | 20.80 | 22.10 | 22.10 | 8.33% | 500 |
| Jun 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jun 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.57% | - |
| Jun 12, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | - |
| Jun 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.33% | - |
| Jun 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | - |
| Jun 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| Jun 8, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -3.41% | 200 |
| Jun 5, 2026 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | -1.55% | - |
| Jun 4, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% | - |
| Jun 3, 2026 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| 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% | - |