Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London · Delayed Price · Currency is GBP · Price in USD 23.15
+0.29 (1.26%)
At close: Dec 19, 2025
LON:0A2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.34 | 23.34 | 23.15 | 23.15 | 23.15 | 1.26% | 448 |
| Dec 18, 2025 | 22.65 | 22.88 | 22.64 | 22.86 | 22.86 | 1.73% | 149 |
| Dec 17, 2025 | 22.70 | 22.70 | 22.44 | 22.48 | 22.48 | -0.84% | 1,583 |
| Dec 16, 2025 | 23.74 | 23.74 | 22.63 | 22.67 | 22.67 | -1.19% | 1,453 |
| Dec 15, 2025 | 22.91 | 22.94 | 22.82 | 22.94 | 22.94 | 1.28% | 801 |
| Dec 12, 2025 | 22.88 | 22.89 | 22.58 | 22.65 | 22.65 | -0.49% | 1,850 |
| Dec 11, 2025 | 22.31 | 22.90 | 21.70 | 22.76 | 22.76 | 2.48% | 3,235 |
| Dec 10, 2025 | 22.12 | 22.21 | 22.00 | 22.21 | 22.21 | 1.68% | 638 |
| Dec 9, 2025 | 22.00 | 22.06 | 21.84 | 21.84 | 21.84 | 0.11% | 3,650 |
| Dec 8, 2025 | 21.95 | 21.98 | 21.78 | 21.82 | 21.82 | -0.24% | 11,001 |
| Dec 5, 2025 | 22.00 | 22.10 | 21.87 | 21.87 | 21.87 | -1.35% | 401 |
| Dec 4, 2025 | 22.08 | 22.18 | 22.08 | 22.17 | 22.17 | 2.02% | 156 |
| Dec 3, 2025 | 22.06 | 22.07 | 21.67 | 21.73 | 21.73 | -0.18% | 1,336 |
| Dec 2, 2025 | 21.79 | 21.89 | 21.77 | 21.77 | 21.77 | -0.34% | 927 |
| Dec 1, 2025 | 21.57 | 23.74 | 21.57 | 21.85 | 21.85 | 1.46% | 617 |
| Nov 28, 2025 | 21.53 | 21.56 | 21.51 | 21.53 | 21.53 | 0.28% | 1,743 |
| Nov 26, 2025 | 21.24 | 21.47 | 21.24 | 21.47 | 21.47 | 1.52% | 1,069 |
| Nov 25, 2025 | 21.11 | 21.15 | 21.09 | 21.15 | 21.15 | 2.57% | 2,684 |
| Nov 24, 2025 | 20.58 | 20.78 | 20.53 | 20.62 | 20.62 | 0.59% | 407 |
| Nov 21, 2025 | 20.35 | 20.50 | 20.25 | 20.50 | 20.50 | 1.11% | 2,706 |
| Nov 20, 2025 | 20.76 | 20.87 | 20.27 | 20.27 | 20.27 | -1.06% | 1,103 |
| Nov 19, 2025 | 20.51 | 20.60 | 20.49 | 20.49 | 20.49 | 0.65% | 4,108 |
| Nov 18, 2025 | 20.49 | 20.49 | 20.26 | 20.36 | 20.36 | -2.41% | 1,485 |
| Nov 17, 2025 | 20.54 | 21.35 | 20.54 | 20.86 | 20.86 | -1.65% | 584 |
| Nov 14, 2025 | 21.37 | 21.37 | 21.21 | 21.21 | 21.21 | -2.00% | 2,073 |
| Nov 13, 2025 | 22.08 | 22.08 | 21.62 | 21.64 | 21.64 | -1.04% | 5,343 |
| Nov 12, 2025 | 21.77 | 21.89 | 21.72 | 21.87 | 21.87 | 1.72% | 1,312 |
| Nov 11, 2025 | 21.37 | 21.51 | 21.30 | 21.50 | 21.50 | 2.19% | 2,695 |
| Nov 10, 2025 | 20.92 | 21.06 | 20.87 | 21.04 | 21.04 | 3.88% | 10,073 |
| Nov 7, 2025 | 20.24 | 20.36 | 20.11 | 20.26 | 20.26 | -2.15% | 11,719 |
| Nov 6, 2025 | 20.63 | 20.71 | 20.60 | 20.70 | 20.70 | 1.32% | 2,245 |
| Nov 5, 2025 | 20.28 | 20.48 | 20.26 | 20.43 | 20.13 | 2.20% | 749 |
| Nov 4, 2025 | 20.01 | 20.23 | 19.99 | 19.99 | 19.70 | 0.26% | 2,402 |
| Nov 3, 2025 | 20.05 | 20.05 | 19.94 | 19.94 | 19.65 | -0.31% | 536 |
| Oct 31, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 19.71 | 0.16% | 497 |
| Oct 30, 2025 | 19.90 | 20.03 | 19.86 | 19.97 | 19.68 | -1.67% | 4,700 |
| Oct 29, 2025 | 20.18 | 20.44 | 20.18 | 20.31 | 20.01 | 1.60% | 3,143 |
| Oct 28, 2025 | 19.90 | 20.01 | 19.90 | 19.99 | 19.70 | 0.16% | 6,655 |
| Oct 27, 2025 | 19.96 | 19.97 | 19.86 | 19.96 | 19.67 | 1.94% | 1,516 |
| Oct 24, 2025 | 19.50 | 19.59 | 19.50 | 19.58 | 19.29 | -0.55% | 133 |
| Oct 23, 2025 | 19.86 | 19.87 | 19.69 | 19.69 | 19.40 | 0.86% | 1,191 |
| Oct 22, 2025 | 19.78 | 19.83 | 19.52 | 19.52 | 19.23 | -0.46% | 1,244 |
| Oct 21, 2025 | 19.92 | 19.94 | 19.61 | 19.61 | 19.32 | -2.24% | 2,204 |
| Oct 20, 2025 | 19.77 | 20.13 | 19.57 | 20.06 | 19.77 | 3.32% | 66,296 |
| Oct 17, 2025 | 19.40 | 19.65 | 19.40 | 19.42 | 19.13 | 7.27% | 3,416 |
| Oct 16, 2025 | 18.01 | 18.26 | 17.99 | 18.10 | 17.83 | -0.72% | 426 |
| Oct 15, 2025 | 18.45 | 18.45 | 18.23 | 18.23 | 17.96 | -1.55% | 405 |
| Oct 14, 2025 | 18.42 | 18.52 | 18.42 | 18.52 | 18.25 | 1.03% | 141 |
| Oct 13, 2025 | 18.17 | 18.34 | 18.15 | 18.33 | 18.06 | 1.29% | 212 |
| Oct 10, 2025 | 18.52 | 18.54 | 18.10 | 18.10 | 17.83 | -2.17% | 5,134 |