Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria · Delayed Price · Currency is EUR 17.02
-0.23 (-1.30%)
At close: Oct 21, 2025
VIE:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.00 | 17.17 | 17.00 | 17.17 | 17.17 | 1.00% | 1,283 |
| Oct 22, 2025 | 16.98 | 17.16 | 16.98 | 17.00 | 17.00 | -0.15% | 2,343 |
| Oct 21, 2025 | 17.25 | 17.56 | 17.02 | 17.02 | 17.02 | -1.30% | 2,748 |
| Oct 20, 2025 | 17.06 | 17.27 | 16.97 | 17.25 | 17.25 | 2.34% | 2,340 |
| Oct 17, 2025 | 16.52 | 16.85 | 16.52 | 16.85 | 16.85 | 8.74% | - |
| Oct 16, 2025 | 15.78 | 15.78 | 15.45 | 15.50 | 15.50 | -2.88% | 2,272 |
| Oct 15, 2025 | 15.99 | 16.07 | 15.94 | 15.96 | 15.96 | -0.34% | 667 |
| Oct 14, 2025 | 16.00 | 16.01 | 15.79 | 16.01 | 16.01 | 1.75% | 1,234 |
| Oct 13, 2025 | 15.88 | 15.88 | 15.74 | 15.74 | 15.74 | -0.38% | - |
| Oct 10, 2025 | 16.17 | 16.17 | 15.80 | 15.80 | 15.80 | -1.65% | 3,084 |
| Oct 9, 2025 | 16.31 | 16.31 | 16.06 | 16.06 | 16.06 | -1.02% | 1,103 |
| Oct 8, 2025 | 16.13 | 16.26 | 16.13 | 16.23 | 16.23 | 0.84% | 1,228 |
| Oct 7, 2025 | 16.22 | 16.22 | 16.09 | 16.09 | 16.09 | -0.95% | 503 |
| Oct 6, 2025 | 16.29 | 16.35 | 16.10 | 16.25 | 16.25 | -1.84% | 4,226 |
| Oct 3, 2025 | 16.51 | 16.55 | 16.45 | 16.55 | 16.55 | 0.52% | 977 |
| Oct 2, 2025 | 16.39 | 16.55 | 16.32 | 16.47 | 16.47 | 0.40% | 1,770 |
| Oct 1, 2025 | 16.26 | 16.44 | 16.07 | 16.40 | 16.40 | 0.18% | 2,735 |
| Sep 30, 2025 | 16.27 | 16.39 | 16.27 | 16.37 | 16.37 | 0.31% | 42 |
| Sep 29, 2025 | 16.38 | 16.38 | 16.25 | 16.32 | 16.32 | -0.67% | 500 |
| Sep 26, 2025 | 16.22 | 16.43 | 16.22 | 16.43 | 16.43 | 2.37% | 773 |
| Sep 25, 2025 | 16.29 | 16.29 | 16.05 | 16.05 | 16.05 | -1.14% | 812 |
| Sep 24, 2025 | 16.08 | 16.24 | 16.00 | 16.24 | 16.24 | -0.03% | 1,000 |
| Sep 23, 2025 | 16.04 | 16.24 | 15.99 | 16.24 | 16.24 | 1.31% | 1,249 |
| Sep 22, 2025 | 16.19 | 16.19 | 15.95 | 16.03 | 16.03 | -2.88% | 500 |
| Sep 19, 2025 | 16.09 | 16.51 | 16.09 | 16.51 | 16.51 | 1.76% | 1,500 |
| Sep 18, 2025 | 16.19 | 16.22 | 16.16 | 16.22 | 16.22 | 1.15% | - |
| Sep 17, 2025 | 16.47 | 16.47 | 16.03 | 16.04 | 16.04 | -0.96% | 500 |
| Sep 16, 2025 | 16.23 | 16.23 | 16.11 | 16.19 | 16.19 | -0.77% | 773 |
| Sep 15, 2025 | 16.17 | 16.37 | 16.17 | 16.32 | 16.32 | 1.12% | 773 |
| Sep 12, 2025 | 16.18 | 16.18 | 16.10 | 16.14 | 16.14 | -0.37% | 1,546 |
| Sep 11, 2025 | 16.08 | 16.21 | 16.08 | 16.20 | 16.20 | - | 1,546 |
| Sep 10, 2025 | 15.77 | 16.21 | 15.77 | 16.20 | 16.20 | 2.63% | 1,273 |
| Sep 9, 2025 | 15.77 | 15.78 | 15.63 | 15.78 | 15.78 | 0.35% | 4 |
| Sep 8, 2025 | 15.62 | 15.79 | 15.62 | 15.73 | 15.73 | -1.44% | - |
| Sep 5, 2025 | 15.86 | 16.00 | 15.86 | 15.96 | 15.96 | 0.92% | 500 |
| Sep 4, 2025 | 15.44 | 15.81 | 15.44 | 15.81 | 15.81 | 3.00% | 4,098 |
| Sep 3, 2025 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.68% | - |
| Sep 2, 2025 | 15.67 | 15.67 | 15.25 | 15.46 | 15.46 | -0.26% | 3,046 |
| Sep 1, 2025 | 15.57 | 15.57 | 15.50 | 15.50 | 15.50 | 0.13% | 606 |
| Aug 29, 2025 | 15.52 | 15.52 | 15.37 | 15.48 | 15.48 | -0.32% | 2 |
| Aug 28, 2025 | 15.39 | 15.53 | 15.39 | 15.53 | 15.53 | -0.19% | 2 |
| Aug 27, 2025 | 15.82 | 15.82 | 15.54 | 15.56 | 15.56 | -2.23% | 775 |
| Aug 26, 2025 | 16.01 | 16.01 | 15.88 | 15.91 | 15.91 | -1.82% | 501 |
| Aug 25, 2025 | 16.36 | 16.36 | 16.20 | 16.21 | 16.21 | -1.49% | 783 |
| Aug 22, 2025 | 16.39 | 16.53 | 16.39 | 16.45 | 16.45 | 0.34% | 10 |
| Aug 21, 2025 | 16.28 | 16.40 | 16.20 | 16.40 | 16.40 | 0.80% | 786 |
| Aug 20, 2025 | 16.37 | 16.37 | 16.22 | 16.27 | 16.27 | -0.67% | 9 |
| Aug 19, 2025 | 16.41 | 16.41 | 16.35 | 16.38 | 16.38 | 0.24% | 2 |
| Aug 18, 2025 | 16.42 | 16.42 | 16.24 | 16.34 | 16.34 | -1.21% | 7 |
| Aug 15, 2025 | 16.64 | 16.64 | 16.54 | 16.54 | 16.54 | 2.04% | 4 |