Banco Bilbao Vizcaya Argentaria, S.A. (LON:0A2B)
London · Delayed Price · Currency is GBP · Price in USD 23.41
+0.31 (1.35%)
At close: Feb 20, 2026
LON:0A2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.50 | 23.41 | 22.50 | 23.41 | 23.41 | 1.35% | 410 |
| Feb 19, 2026 | 23.75 | 23.75 | 22.95 | 23.10 | 23.10 | -1.62% | 13,773 |
| Feb 18, 2026 | 23.11 | 23.55 | 23.11 | 23.48 | 23.48 | 1.65% | 3,897 |
| Feb 17, 2026 | 22.90 | 23.10 | 22.73 | 23.10 | 23.10 | 1.49% | 158 |
| Feb 13, 2026 | 23.57 | 23.57 | 22.59 | 22.76 | 22.76 | -2.65% | 1,914 |
| Feb 12, 2026 | 24.11 | 24.11 | 23.22 | 23.38 | 23.38 | -2.09% | 3,967 |
| Feb 11, 2026 | 24.55 | 24.55 | 23.72 | 23.88 | 23.88 | -1.75% | 2,559 |
| Feb 10, 2026 | 24.78 | 24.78 | 24.30 | 24.30 | 24.30 | -1.20% | 1,028 |
| Feb 9, 2026 | 24.11 | 24.60 | 24.09 | 24.60 | 24.60 | 2.84% | 5,509 |
| Feb 6, 2026 | 24.00 | 24.06 | 23.25 | 23.92 | 23.92 | 2.74% | 504,013 |
| Feb 5, 2026 | 25.66 | 25.67 | 23.28 | 23.28 | 23.28 | -8.41% | 5,869 |
| Feb 4, 2026 | 26.11 | 26.18 | 25.38 | 25.42 | 25.42 | -0.97% | 3,491 |
| Feb 3, 2026 | 25.93 | 26.10 | 25.64 | 25.67 | 25.67 | -0.85% | 538 |
| Feb 2, 2026 | 25.79 | 25.93 | 25.39 | 25.89 | 25.89 | 2.17% | 1,573 |
| Jan 30, 2026 | 25.41 | 25.70 | 25.29 | 25.34 | 25.34 | 0.24% | 1,718 |
| Jan 29, 2026 | 25.40 | 25.74 | 24.89 | 25.28 | 25.28 | 0.86% | 535 |
| Jan 28, 2026 | 25.20 | 25.35 | 25.02 | 25.07 | 25.07 | -2.89% | 1,370 |
| Jan 27, 2026 | 25.74 | 25.98 | 25.74 | 25.81 | 25.81 | 1.79% | 4,856 |
| Jan 26, 2026 | 25.26 | 25.39 | 25.21 | 25.36 | 25.36 | 2.02% | 1,347 |
| Jan 23, 2026 | 24.77 | 24.86 | 24.70 | 24.86 | 24.86 | -0.38% | 1,085 |
| Jan 22, 2026 | 24.71 | 25.01 | 24.60 | 24.95 | 24.95 | 2.38% | 3,487 |
| Jan 21, 2026 | 23.99 | 24.44 | 23.99 | 24.37 | 24.37 | 0.49% | 819 |
| Jan 20, 2026 | 24.14 | 24.38 | 24.14 | 24.25 | 24.25 | -0.04% | 3,677 |
| Jan 16, 2026 | 24.11 | 24.26 | 24.11 | 24.26 | 24.26 | 0.02% | 4,270 |
| Jan 15, 2026 | 23.27 | 24.86 | 23.27 | 24.26 | 24.26 | -0.51% | 383 |
| Jan 14, 2026 | 24.51 | 24.78 | 24.38 | 24.38 | 24.38 | -1.13% | 101,226 |
| Jan 13, 2026 | 24.43 | 24.66 | 24.36 | 24.66 | 24.66 | 2.19% | 2,333 |
| Jan 12, 2026 | 23.99 | 24.13 | 23.97 | 24.13 | 24.13 | 1.78% | 1,129 |
| Jan 9, 2026 | 23.63 | 23.75 | 23.53 | 23.71 | 23.71 | 1.76% | 2,880 |
| Jan 8, 2026 | 23.22 | 23.36 | 23.22 | 23.30 | 23.30 | 0.62% | 2,180 |
| Jan 7, 2026 | 23.28 | 23.30 | 23.16 | 23.16 | 23.16 | -2.16% | 862 |
| Jan 6, 2026 | 23.92 | 23.97 | 23.67 | 23.67 | 23.67 | -1.80% | 3,365 |
| Jan 5, 2026 | 24.42 | 24.83 | 23.79 | 24.10 | 24.10 | 0.93% | 1,283 |
| Jan 2, 2026 | 23.40 | 23.88 | 23.40 | 23.88 | 23.88 | 1.88% | 2,905 |
| Dec 31, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.05% | 51 |
| Dec 30, 2025 | 23.24 | 23.55 | 23.24 | 23.45 | 23.45 | 1.20% | 5,948 |
| Dec 29, 2025 | 23.22 | 23.23 | 23.15 | 23.17 | 23.17 | -0.39% | 1,048 |
| Dec 24, 2025 | 23.25 | 23.26 | 23.16 | 23.26 | 23.26 | 0.13% | 171 |
| Dec 23, 2025 | 23.11 | 23.31 | 23.11 | 23.23 | 23.23 | 0.08% | 403 |
| Dec 22, 2025 | 23.25 | 23.26 | 23.19 | 23.21 | 23.21 | 0.26% | 8,458 |
| 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 |