FRA:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-