Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria · Delayed Price · Currency is EUR 21.83
-0.63 (-2.80%)
At close: Oct 29, 2026
VIE:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.35 | 21.85 | 21.35 | 21.83 | 21.83 | -2.80% | 4,782 |
| Oct 28, 2026 | 23.02 | 23.02 | 22.40 | 22.46 | 22.46 | -0.97% | 7,722 |
| Oct 27, 2026 | 22.56 | 22.78 | 22.46 | 22.68 | 22.68 | 2.81% | 4,798 |
| Oct 23, 2026 | 22.22 | 22.22 | 21.88 | 22.06 | 22.06 | -2.00% | 6,861 |
| Oct 22, 2026 | 22.65 | 22.65 | 22.39 | 22.51 | 22.51 | -2.47% | 2,009 |
| Oct 21, 2026 | 22.58 | 23.08 | 22.55 | 23.08 | 23.08 | 1.32% | 820 |
| Oct 20, 2026 | 22.74 | 22.86 | 22.34 | 22.78 | 22.78 | 0.62% | 1,403 |
| Oct 19, 2026 | 22.81 | 22.81 | 22.54 | 22.64 | 22.64 | -2.54% | 2,160 |
| Oct 16, 2026 | 23.18 | 23.30 | 23.15 | 23.23 | 23.23 | 1.04% | 712 |
| Oct 15, 2026 | 22.88 | 23.16 | 22.85 | 22.99 | 22.99 | -0.65% | 646 |
| Oct 14, 2026 | 23.35 | 23.42 | 23.14 | 23.14 | 23.14 | -0.30% | 3,058 |
| Oct 13, 2026 | 23.35 | 23.35 | 23.19 | 23.21 | 23.21 | 0.47% | 2,110 |
| Oct 12, 2026 | 23.50 | 23.50 | 23.38 | 23.40 | 23.10 | 0.17% | 24 |
| Oct 9, 2026 | 23.46 | 23.46 | 23.19 | 23.36 | 23.06 | 0.34% | 375 |
| Oct 8, 2026 | 22.99 | 23.28 | 22.87 | 23.28 | 22.98 | -0.43% | 19 |
| Oct 7, 2026 | 23.96 | 23.96 | 23.30 | 23.38 | 23.08 | -3.71% | 47 |
| Oct 6, 2026 | 24.25 | 24.40 | 24.24 | 24.28 | 23.97 | 1.72% | 1,804 |
| Oct 5, 2026 | 23.78 | 23.94 | 23.78 | 23.87 | 23.56 | 2.01% | 55 |
| Oct 2, 2026 | 23.74 | 23.80 | 23.38 | 23.40 | 23.10 | -2.05% | 56 |
| Oct 1, 2026 | 24.50 | 24.62 | 23.89 | 23.89 | 23.58 | -3.94% | 11,118 |
| Sep 30, 2026 | 25.33 | 25.60 | 24.87 | 24.87 | 24.55 | -1.03% | 6,851 |
| Sep 29, 2026 | 25.37 | 25.54 | 25.13 | 25.13 | 24.81 | -0.59% | 1,910 |
| Sep 28, 2026 | 25.09 | 25.49 | 25.05 | 25.28 | 24.96 | 0.72% | 5,554 |
| Sep 25, 2026 | 25.17 | 25.25 | 25.05 | 25.10 | 24.78 | 0.68% | 1,934 |
| Sep 24, 2026 | 24.82 | 25.06 | 24.78 | 24.93 | 24.61 | -0.04% | 4,197 |
| Sep 23, 2026 | 25.22 | 25.22 | 24.81 | 24.94 | 24.62 | -0.44% | 2,076 |
| Sep 22, 2026 | 25.06 | 25.39 | 25.03 | 25.05 | 24.73 | -0.28% | 1,949 |
| Sep 21, 2026 | 24.96 | 25.12 | 24.95 | 25.12 | 24.80 | 1.87% | 514 |
| Sep 18, 2026 | 25.07 | 25.11 | 24.63 | 24.66 | 24.34 | -1.28% | 3,696 |
| Sep 17, 2026 | 24.80 | 25.01 | 24.80 | 24.98 | 24.66 | 1.22% | 2,172 |
| Sep 16, 2026 | 25.08 | 25.16 | 24.66 | 24.68 | 24.36 | -1.59% | 3,168 |
| Sep 15, 2026 | 24.83 | 25.08 | 24.64 | 25.08 | 24.76 | 0.20% | 2,693 |
| Sep 14, 2026 | 25.05 | 25.33 | 25.02 | 25.03 | 24.71 | -1.11% | 2,988 |
| Sep 11, 2026 | 25.21 | 25.36 | 25.12 | 25.31 | 24.99 | 0.96% | 3,672 |
| Sep 10, 2026 | 25.24 | 25.24 | 24.95 | 25.07 | 24.75 | 0.76% | 3,103 |
| Sep 9, 2026 | 24.89 | 25.01 | 24.67 | 24.88 | 24.56 | -1.58% | 465 |
| Sep 8, 2026 | 25.34 | 25.34 | 25.12 | 25.28 | 24.96 | -0.32% | 1,396 |
| Sep 7, 2026 | 25.34 | 25.36 | 25.23 | 25.36 | 25.04 | 0.32% | 300 |
| Sep 4, 2026 | 25.14 | 25.28 | 24.94 | 25.28 | 24.96 | -0.24% | 765 |
| Sep 3, 2026 | 25.12 | 25.37 | 25.12 | 25.34 | 25.02 | 0.80% | 951 |
| Sep 2, 2026 | 24.98 | 25.14 | 24.86 | 25.14 | 24.82 | 1.09% | 465 |
| Sep 1, 2026 | 25.00 | 25.04 | 24.77 | 24.87 | 24.55 | -1.27% | 1,020 |
| Aug 31, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 24.87 | 0.92% | 465 |
| Aug 28, 2026 | 24.93 | 24.96 | 24.82 | 24.96 | 24.64 | 1.22% | 465 |
| Aug 27, 2026 | 24.94 | 25.01 | 24.66 | 24.66 | 24.34 | -1.64% | 467 |
| Aug 26, 2026 | 24.89 | 25.07 | 24.84 | 25.07 | 24.75 | 1.79% | 206 |
| Aug 25, 2026 | 25.07 | 25.09 | 24.59 | 24.63 | 24.31 | -1.44% | 5,001 |
| Aug 24, 2026 | 24.82 | 24.99 | 24.82 | 24.99 | 24.67 | 0.64% | 1,215 |
| Aug 21, 2026 | 24.74 | 24.83 | 24.69 | 24.83 | 24.51 | 1.18% | 16 |
| Aug 20, 2026 | 24.67 | 24.72 | 24.53 | 24.54 | 24.23 | -1.25% | - |