Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria · Delayed Price · Currency is EUR 19.01
+0.11 (0.58%)
At close: Dec 5, 2025
VIE:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.16 | 19.17 | 19.01 | 19.01 | 19.01 | 0.58% | 613 |
| Dec 4, 2025 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | 0.91% | - |
| Dec 3, 2025 | 18.63 | 19.04 | 18.63 | 18.73 | 18.73 | -0.82% | 1,147 |
| Dec 2, 2025 | 18.82 | 18.98 | 18.82 | 18.88 | 18.88 | 0.99% | 646 |
| Dec 1, 2025 | 18.62 | 18.70 | 18.62 | 18.70 | 18.70 | 0.46% | - |
| Nov 28, 2025 | 18.64 | 18.64 | 18.52 | 18.61 | 18.61 | 0.11% | 613 |
| Nov 27, 2025 | 18.59 | 18.61 | 18.51 | 18.59 | 18.59 | 0.57% | 13 |
| Nov 26, 2025 | 18.43 | 18.49 | 18.34 | 18.49 | 18.49 | 0.79% | 443 |
| Nov 25, 2025 | 18.00 | 18.36 | 17.97 | 18.34 | 18.34 | 2.03% | 1,474 |
| Nov 24, 2025 | 17.83 | 18.05 | 17.83 | 17.98 | 17.98 | 1.38% | 3,729 |
| Nov 21, 2025 | 17.60 | 17.80 | 17.59 | 17.73 | 17.73 | -1.77% | 2,032 |
| Nov 20, 2025 | 18.02 | 18.14 | 17.94 | 18.05 | 18.05 | 1.15% | 1,203 |
| Nov 19, 2025 | 17.66 | 17.87 | 17.52 | 17.85 | 17.85 | 1.42% | 10,951 |
| Nov 18, 2025 | 17.82 | 17.87 | 17.60 | 17.60 | 17.60 | -2.71% | 1,043 |
| Nov 17, 2025 | 18.42 | 18.42 | 18.07 | 18.09 | 18.09 | -1.79% | 863 |
| Nov 14, 2025 | 18.61 | 18.62 | 18.25 | 18.42 | 18.42 | -3.23% | 1,235 |
| Nov 13, 2025 | 18.94 | 19.04 | 18.94 | 19.03 | 19.03 | 0.87% | 660 |
| Nov 12, 2025 | 18.70 | 18.89 | 18.70 | 18.87 | 18.87 | 2.39% | 1,071 |
| Nov 11, 2025 | 18.41 | 18.46 | 18.38 | 18.43 | 18.43 | 1.88% | 400 |
| Nov 10, 2025 | 17.81 | 18.11 | 17.81 | 18.09 | 18.09 | 3.08% | 1,319 |
| Nov 7, 2025 | 18.16 | 18.16 | 17.50 | 17.55 | 17.55 | -2.45% | 3,706 |
| Nov 6, 2025 | 17.81 | 18.00 | 17.70 | 17.99 | 17.99 | 2.30% | 3,252 |
| Nov 5, 2025 | 17.26 | 17.58 | 17.22 | 17.58 | 17.58 | 0.57% | 1,143 |
| Nov 4, 2025 | 17.15 | 17.48 | 17.15 | 17.48 | 17.22 | 0.09% | - |
| Nov 3, 2025 | 17.63 | 17.71 | 17.47 | 17.47 | 17.21 | 0.46% | - |
| Oct 31, 2025 | 17.42 | 17.51 | 17.39 | 17.39 | 17.13 | 0.43% | - |
| Oct 30, 2025 | 17.40 | 17.40 | 17.12 | 17.31 | 17.05 | -1.20% | 363 |
| Oct 29, 2025 | 17.18 | 17.52 | 17.18 | 17.52 | 17.26 | 1.95% | 3,558 |
| Oct 28, 2025 | 17.13 | 17.20 | 17.08 | 17.19 | 16.93 | - | 640 |
| Oct 27, 2025 | 16.94 | 17.19 | 16.94 | 17.19 | 16.93 | 1.72% | 2,062 |
| Oct 24, 2025 | 17.05 | 17.05 | 16.78 | 16.90 | 16.64 | -1.57% | 688 |
| Oct 23, 2025 | 17.00 | 17.17 | 17.00 | 17.17 | 16.91 | 1.00% | 1,283 |
| Oct 22, 2025 | 16.98 | 17.16 | 16.98 | 17.00 | 16.74 | -0.15% | 2,343 |
| Oct 21, 2025 | 17.25 | 17.56 | 17.02 | 17.02 | 16.77 | -1.30% | 2,748 |
| Oct 20, 2025 | 17.06 | 17.27 | 16.97 | 17.25 | 16.99 | 2.34% | 2,340 |
| Oct 17, 2025 | 16.52 | 16.85 | 16.52 | 16.85 | 16.60 | 8.74% | - |
| Oct 16, 2025 | 15.78 | 15.78 | 15.45 | 15.50 | 15.27 | -2.88% | 2,272 |
| Oct 15, 2025 | 15.99 | 16.07 | 15.94 | 15.96 | 15.72 | -0.34% | 667 |
| Oct 14, 2025 | 16.00 | 16.01 | 15.79 | 16.01 | 15.77 | 1.75% | 1,234 |
| Oct 13, 2025 | 15.88 | 15.88 | 15.74 | 15.74 | 15.50 | -0.38% | - |
| Oct 10, 2025 | 16.17 | 16.17 | 15.80 | 15.80 | 15.56 | -1.65% | 3,084 |
| Oct 9, 2025 | 16.31 | 16.31 | 16.06 | 16.06 | 15.82 | -1.02% | 1,103 |
| Oct 8, 2025 | 16.13 | 16.26 | 16.13 | 16.23 | 15.98 | 0.84% | 1,228 |
| Oct 7, 2025 | 16.22 | 16.22 | 16.09 | 16.09 | 15.85 | -0.95% | 503 |
| Oct 6, 2025 | 16.29 | 16.35 | 16.10 | 16.25 | 16.00 | -1.84% | 4,226 |
| Oct 3, 2025 | 16.51 | 16.55 | 16.45 | 16.55 | 16.30 | 0.52% | 977 |
| Oct 2, 2025 | 16.39 | 16.55 | 16.32 | 16.47 | 16.22 | 0.40% | 1,770 |
| Oct 1, 2025 | 16.26 | 16.44 | 16.07 | 16.40 | 16.16 | 0.18% | 2,735 |
| Sep 30, 2025 | 16.27 | 16.39 | 16.27 | 16.37 | 16.13 | 0.31% | 42 |
| Sep 29, 2025 | 16.38 | 16.38 | 16.25 | 16.32 | 16.08 | -0.67% | 500 |