Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria · Delayed Price · Currency is EUR 24.66
-0.32 (-1.28%)
At close: Sep 18, 2026
VIE:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.07 | 25.11 | 24.63 | 24.66 | 24.66 | -1.28% | 3,696 |
| Sep 17, 2026 | 24.80 | 25.01 | 24.80 | 24.98 | 24.98 | 1.22% | 2,172 |
| Sep 16, 2026 | 25.08 | 25.16 | 24.66 | 24.68 | 24.68 | -1.59% | 3,168 |
| Sep 15, 2026 | 24.83 | 25.08 | 24.64 | 25.08 | 25.08 | 0.20% | 2,693 |
| Sep 14, 2026 | 25.05 | 25.33 | 25.02 | 25.03 | 25.03 | -1.11% | 2,988 |
| Sep 11, 2026 | 25.21 | 25.36 | 25.12 | 25.31 | 25.31 | 0.96% | 3,672 |
| Sep 10, 2026 | 25.24 | 25.24 | 24.95 | 25.07 | 25.07 | 0.76% | 3,103 |
| Sep 9, 2026 | 24.89 | 25.01 | 24.67 | 24.88 | 24.88 | -1.58% | 465 |
| Sep 8, 2026 | 25.34 | 25.34 | 25.12 | 25.28 | 25.28 | -0.32% | 1,396 |
| Sep 7, 2026 | 25.34 | 25.36 | 25.23 | 25.36 | 25.36 | 0.32% | 300 |
| Sep 4, 2026 | 25.14 | 25.28 | 24.94 | 25.28 | 25.28 | -0.24% | 765 |
| Sep 3, 2026 | 25.12 | 25.37 | 25.12 | 25.34 | 25.34 | 0.80% | 951 |
| Sep 2, 2026 | 24.98 | 25.14 | 24.86 | 25.14 | 25.14 | 1.09% | 465 |
| Sep 1, 2026 | 25.00 | 25.04 | 24.77 | 24.87 | 24.87 | -1.27% | 1,020 |
| Aug 31, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 0.92% | 465 |
| Aug 28, 2026 | 24.93 | 24.96 | 24.82 | 24.96 | 24.96 | 1.22% | 465 |
| Aug 27, 2026 | 24.94 | 25.01 | 24.66 | 24.66 | 24.66 | -1.64% | 467 |
| Aug 26, 2026 | 24.89 | 25.07 | 24.84 | 25.07 | 25.07 | 1.79% | 206 |
| Aug 25, 2026 | 25.07 | 25.09 | 24.59 | 24.63 | 24.63 | -1.44% | 5,001 |
| Aug 24, 2026 | 24.82 | 24.99 | 24.82 | 24.99 | 24.99 | 0.64% | 1,215 |
| Aug 21, 2026 | 24.74 | 24.83 | 24.69 | 24.83 | 24.83 | 1.18% | 16 |
| Aug 20, 2026 | 24.67 | 24.72 | 24.53 | 24.54 | 24.54 | -1.25% | - |
| Aug 19, 2026 | 24.90 | 24.90 | 24.76 | 24.85 | 24.85 | -1.00% | - |
| Aug 18, 2026 | 24.97 | 25.10 | 24.97 | 25.10 | 25.10 | 0.68% | - |
| Aug 17, 2026 | 24.83 | 24.96 | 24.83 | 24.93 | 24.93 | -0.04% | 930 |
| Aug 14, 2026 | 24.86 | 25.01 | 24.86 | 24.94 | 24.94 | -0.76% | - |
| Aug 13, 2026 | 25.24 | 25.24 | 25.13 | 25.13 | 25.13 | 1.29% | - |
| Aug 12, 2026 | 24.84 | 24.93 | 24.81 | 24.81 | 24.81 | -0.44% | 671 |
| Aug 11, 2026 | 24.80 | 24.92 | 24.80 | 24.92 | 24.92 | 0.61% | - |
| Aug 10, 2026 | 24.49 | 24.78 | 24.49 | 24.77 | 24.77 | 0.08% | - |
| Aug 7, 2026 | 24.55 | 24.77 | 24.55 | 24.75 | 24.75 | -0.32% | - |
| Aug 6, 2026 | 24.67 | 24.87 | 24.67 | 24.83 | 24.83 | 1.68% | 575 |
| Aug 5, 2026 | 24.58 | 24.58 | 24.38 | 24.42 | 24.42 | -0.85% | 765 |
| Aug 4, 2026 | 24.77 | 24.77 | 24.43 | 24.63 | 24.63 | 0.41% | 930 |
| Aug 3, 2026 | 24.60 | 24.67 | 24.53 | 24.53 | 24.53 | 1.41% | - |
| Jul 31, 2026 | 24.07 | 24.40 | 24.07 | 24.19 | 24.19 | 0.92% | 3,660 |
| Jul 30, 2026 | 23.38 | 23.97 | 23.30 | 23.97 | 23.97 | 4.90% | 7,314 |
| Jul 29, 2026 | 23.17 | 23.17 | 22.75 | 22.85 | 22.85 | -1.80% | 2,042 |
| Jul 28, 2026 | 23.32 | 23.32 | 23.13 | 23.27 | 23.27 | 0.22% | - |
| Jul 27, 2026 | 23.11 | 23.31 | 23.11 | 23.22 | 23.22 | 1.66% | 300 |
| Jul 24, 2026 | 22.64 | 22.84 | 22.64 | 22.84 | 22.84 | 2.56% | 535 |
| Jul 23, 2026 | 22.91 | 22.91 | 22.27 | 22.27 | 22.27 | -3.34% | 465 |
| Jul 22, 2026 | 22.66 | 23.04 | 22.66 | 23.04 | 23.04 | 1.90% | 930 |
| Jul 21, 2026 | 22.40 | 22.61 | 22.40 | 22.61 | 22.61 | 2.03% | 930 |
| Jul 20, 2026 | 22.04 | 22.25 | 22.03 | 22.16 | 22.16 | 0.32% | 1,435 |
| Jul 17, 2026 | 22.29 | 22.33 | 21.85 | 22.09 | 22.09 | -1.52% | 2,060 |
| Jul 16, 2026 | 22.41 | 22.48 | 22.25 | 22.43 | 22.43 | 0.95% | 5,880 |
| Jul 15, 2026 | 22.31 | 22.36 | 22.14 | 22.22 | 22.22 | -1.64% | 1,399 |
| Jul 14, 2026 | 22.22 | 22.64 | 22.13 | 22.59 | 22.59 | 0.89% | 931 |
| Jul 13, 2026 | 22.49 | 22.63 | 22.39 | 22.39 | 22.39 | -0.36% | 865 |