Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria · Delayed Price · Currency is EUR 16.43
+0.38 (2.37%)
At close: Sep 26, 2025
VIE:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 16.03 | 16.27 | 16.03 | 16.21 | 16.21 | 1.31% | - |
| Aug 13, 2025 | 15.86 | 16.04 | 15.86 | 16.00 | 16.00 | 0.82% | 3,092 |
| Aug 12, 2025 | 16.03 | 16.03 | 15.81 | 15.87 | 15.87 | -0.75% | 1,546 |
| Aug 11, 2025 | 15.99 | 15.99 | 15.78 | 15.99 | 15.99 | 0.13% | 773 |
| Aug 8, 2025 | 15.54 | 16.30 | 15.54 | 15.97 | 15.97 | 3.53% | 1,774 |
| Aug 7, 2025 | 15.55 | 15.55 | 15.40 | 15.42 | 15.42 | 1.21% | 774 |
| Aug 6, 2025 | 14.93 | 15.24 | 14.92 | 15.24 | 15.24 | 2.45% | 3,092 |
| Aug 5, 2025 | 14.82 | 14.88 | 14.65 | 14.87 | 14.87 | 0.85% | 1 |
| Aug 4, 2025 | 14.43 | 14.75 | 14.43 | 14.75 | 14.75 | 3.33% | 500 |
| Aug 1, 2025 | 14.51 | 14.51 | 14.27 | 14.27 | 14.27 | -2.39% | 211 |
| Jul 31, 2025 | 14.24 | 14.77 | 14.24 | 14.62 | 14.62 | 8.98% | 15,953 |
| Jul 30, 2025 | 13.40 | 13.44 | 13.38 | 13.42 | 13.42 | -0.33% | 1,546 |
| Jul 29, 2025 | 13.21 | 13.46 | 13.21 | 13.46 | 13.46 | 1.66% | - |
| Jul 28, 2025 | 13.26 | 13.36 | 13.24 | 13.24 | 13.24 | 1.65% | - |
| Jul 25, 2025 | 12.92 | 13.03 | 12.92 | 13.03 | 13.03 | 0.46% | - |
| Jul 24, 2025 | 13.04 | 13.04 | 12.97 | 12.97 | 12.97 | 1.57% | 4 |
| Jul 23, 2025 | 12.78 | 12.84 | 12.77 | 12.77 | 12.77 | 1.11% | 472 |
| Jul 22, 2025 | 12.69 | 12.69 | 12.63 | 12.63 | 12.63 | 0.12% | - |
| Jul 21, 2025 | 12.73 | 12.73 | 12.59 | 12.61 | 12.61 | -1.18% | - |