Banco Bilbao Vizcaya Argentaria, S.A. BBVA
BME · Spain · Finance
€24.24-0.57 (-2.30%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.19 | -2.50% | €24.59 | €24.60 | €24.09 | 2.30M |
| 2026-09-30 | €24.81 | -1.47% | €25.18 | €25.44 | €24.81 | 9.09M |
| 2026-09-29 | €25.18 | -0.20% | €25.34 | €25.57 | €25.11 | 5.10M |
| 2026-09-28 | €25.23 | +0.12% | €25.25 | €25.50 | €25.00 | 5.28M |
| 2026-09-25 | €25.20 | +1.29% | €25.18 | €25.27 | €25.02 | 5.52M |
| 2026-09-24 | €24.88 | 0.00% | €24.70 | €25.07 | €24.66 | 5.01M |
| 2026-09-23 | €24.88 | -0.24% | €25.10 | €25.22 | €24.72 | 5.53M |
| 2026-09-22 | €24.94 | -0.83% | €25.21 | €25.42 | €24.94 | 6.91M |
| 2026-09-21 | €25.15 | +1.99% | €24.90 | €25.17 | €24.84 | 4.79M |
| 2026-09-18 | €24.66 | -1.91% | €25.20 | €25.21 | €24.60 | 28.56M |
| 2026-09-17 | €25.14 | +1.70% | €24.65 | €25.18 | €24.65 | 7.82M |
| 2026-09-16 | €24.72 | -0.72% | €25.08 | €25.17 | €24.63 | 8.13M |
| 2026-09-15 | €24.90 | -0.72% | €24.96 | €25.12 | €24.59 | 5.42M |
| 2026-09-14 | €25.08 | -1.30% | €25.32 | €25.49 | €24.93 | 5.42M |
| 2026-09-11 | €25.41 | +1.84% | €25.11 | €25.41 | €25.08 | 6.24M |
| 2026-09-10 | €24.95 | -0.40% | €25.19 | €25.27 | €24.81 | 5.57M |
| 2026-09-09 | €25.05 | -1.18% | €25.10 | €25.15 | €24.59 | 8.52M |
| 2026-09-08 | €25.35 | -0.12% | €25.28 | €25.38 | €25.03 | 4.19M |
| 2026-09-07 | €25.38 | -0.04% | €25.40 | €25.44 | €25.20 | 3.10M |
| 2026-09-04 | €25.39 | -0.04% | €25.40 | €25.40 | €24.92 | 5.42M |
| 2026-09-03 | €25.40 | +1.24% | €25.12 | €25.40 | €25.06 | 5.68M |
| 2026-09-02 | €25.09 | +0.93% | €24.92 | €25.23 | €24.84 | 5.65M |
| 2026-09-01 | €24.86 | -0.68% | €25.00 | €25.10 | €24.73 | 5.14M |
| 2026-08-31 | €25.03 | -0.04% | €25.07 | €25.26 | €25.01 | 6.13M |
| 2026-08-28 | €25.04 | +1.54% | €24.88 | €25.06 | €24.72 | 5.65M |
| 2026-08-27 | €24.66 | -1.16% | €24.96 | €25.03 | €24.64 | 3.80M |
| 2026-08-26 | €24.95 | +1.05% | €24.74 | €25.09 | €24.74 | 5.48M |
| 2026-08-25 | €24.69 | -1.52% | €25.09 | €25.16 | €24.57 | 6.84M |
| 2026-08-24 | €25.07 | +1.01% | €24.71 | €25.15 | €24.71 | 4.32M |
| 2026-08-21 | €24.82 | +1.26% | €24.64 | €24.85 | €24.64 | 9.09M |
| 2026-08-20 | €24.51 | -0.45% | €24.55 | €24.76 | €24.39 | 5.23M |
| 2026-08-19 | €24.62 | -1.05% | €24.93 | €24.98 | €24.62 | 7.92M |
| 2026-08-18 | €24.88 | +0.16% | €25.00 | €25.20 | €24.86 | 5.61M |
| 2026-08-17 | €24.84 | -0.44% | €24.88 | €24.99 | €24.79 | 5.74M |
| 2026-08-14 | €24.95 | +0.16% | €24.95 | €25.05 | €24.79 | 3.66M |
| 2026-08-13 | €24.91 | +0.44% | €25.00 | €25.28 | €24.90 | 5.61M |
| 2026-08-12 | €24.80 | 0.00% | €24.80 | €25.04 | €24.70 | 6.18M |
| 2026-08-11 | €24.80 | +0.40% | €24.61 | €24.96 | €24.61 | 5.02M |
| 2026-08-10 | €24.70 | +0.41% | €24.48 | €24.87 | €24.45 | 4.20M |
| 2026-08-07 | €24.60 | +0.04% | €24.51 | €24.85 | €24.48 | 5.53M |
| 2026-08-06 | €24.59 | +1.24% | €24.60 | €24.91 | €24.56 | 5.66M |
| 2026-08-05 | €24.29 | -1.26% | €24.41 | €24.68 | €24.24 | 7.48M |
| 2026-08-04 | €24.60 | -0.32% | €24.68 | €24.79 | €24.36 | 6.25M |
| 2026-08-03 | €24.68 | +1.98% | €24.40 | €24.70 | €24.40 | 7.79M |
| 2026-07-31 | €24.20 | +1.00% | €23.96 | €24.45 | €23.84 | 9.98M |
| 2026-07-30 | €23.96 | +5.00% | €23.10 | €24.02 | €22.94 | 13.41M |
| 2026-07-29 | €22.82 | -1.85% | €23.23 | €23.32 | €22.72 | 9.35M |
| 2026-07-28 | €23.25 | +0.22% | €23.36 | €23.42 | €23.07 | 7.66M |
| 2026-07-27 | €23.20 | +1.49% | €23.05 | €23.37 | €23.04 | 9.08M |
| 2026-07-24 | €22.86 | +2.56% | €22.40 | €22.87 | €22.35 | 5.78M |
| 2026-07-23 | €22.29 | -2.83% | €22.92 | €22.97 | €22.24 | 7.87M |
| 2026-07-22 | €22.94 | +1.64% | €22.61 | €23.12 | €22.57 | 9.12M |
| 2026-07-21 | €22.57 | +1.58% | €22.25 | €22.61 | €22.23 | 7.22M |
| 2026-07-20 | €22.22 | +0.68% | €21.97 | €22.30 | €21.92 | 5.95M |
| 2026-07-17 | €22.07 | -2.35% | €22.22 | €22.34 | €21.82 | 9.26M |
| 2026-07-16 | €22.60 | +1.76% | €22.45 | €22.60 | €22.17 | 11.22M |
| 2026-07-15 | €22.21 | -1.60% | €22.39 | €22.42 | €22.13 | 7.33M |
| 2026-07-14 | €22.57 | +0.80% | €22.23 | €22.70 | €22.05 | 4.55M |
| 2026-07-13 | €22.39 | -0.40% | €22.38 | €22.63 | €22.32 | 5.62M |
| 2026-07-10 | €22.48 | +1.54% | €22.20 | €22.62 | €22.16 | 6.26M |
| 2026-07-09 | €22.14 | +0.77% | €22.11 | €22.30 | €22.08 | 9.80M |
| 2026-07-08 | €21.97 | -3.64% | €22.77 | €22.80 | €21.87 | 10.49M |
| 2026-07-07 | €22.80 | +0.09% | €22.87 | €23.11 | €22.79 | 6.30M |
| 2026-07-06 | €22.78 | +0.18% | €22.75 | €22.97 | €22.63 | 6.05M |
| 2026-07-03 | €22.74 | +1.34% | €22.48 | €22.74 | €22.46 | 7.06M |
| 2026-07-02 | €22.44 | +2.23% | €21.99 | €22.63 | €21.97 | 10.93M |
| 2026-07-01 | €21.95 | +0.37% | €21.80 | €21.99 | €21.64 | 5.63M |
| 2026-06-30 | €21.87 | +1.48% | €21.62 | €21.87 | €21.47 | 10.17M |
| 2026-06-29 | €21.55 | +0.37% | €21.49 | €21.59 | €21.41 | 6.52M |
| 2026-06-26 | €21.47 | -1.01% | €21.50 | €21.63 | €21.29 | 6.70M |
| 2026-06-25 | €21.69 | +1.74% | €21.41 | €21.69 | €21.20 | 7.32M |
| 2026-06-24 | €21.32 | -1.71% | €21.65 | €21.80 | €21.24 | 14.84M |
| 2026-06-23 | €21.69 | -0.28% | €21.57 | €21.83 | €21.57 | 8.65M |
| 2026-06-22 | €21.75 | +1.92% | €21.40 | €21.88 | €21.36 | 11.93M |
| 2026-06-19 | €21.34 | -0.70% | €21.30 | €21.66 | €21.23 | 41.88M |
| 2026-06-18 | €21.49 | -0.69% | €21.52 | €21.72 | €21.33 | 16.37M |
| 2026-06-17 | €21.64 | +2.56% | €21.16 | €21.64 | €21.08 | 16.72M |
| 2026-06-16 | €21.10 | +2.43% | €20.78 | €21.10 | €20.76 | 11.13M |
| 2026-06-15 | €20.60 | +2.54% | €20.56 | €20.78 | €20.28 | 10.95M |
| 2026-06-12 | €20.09 | +4.01% | €19.85 | €20.24 | €19.77 | 11.92M |
| 2026-06-11 | €19.32 | +0.39% | €19.30 | €19.51 | €19.18 | 11.08M |
| 2026-06-10 | €19.24 | -0.59% | €19.48 | €19.52 | €19.07 | 8.71M |
| 2026-06-09 | €19.35 | -0.23% | €19.41 | €19.82 | €19.33 | 7.29M |
| 2026-06-08 | €19.40 | -0.05% | €19.19 | €19.73 | €19.14 | 11.97M |
| 2026-06-05 | €19.41 | -1.22% | €19.58 | €19.75 | €19.40 | 8.83M |
| 2026-06-04 | €19.65 | +0.61% | €19.59 | €19.81 | €19.51 | 7.94M |
| 2026-06-03 | €19.53 | -2.25% | €19.89 | €19.92 | €19.53 | 8.14M |
| 2026-06-02 | €19.98 | +0.78% | €20.03 | €20.15 | €19.82 | 5.59M |
| 2026-06-01 | €19.83 | -1.42% | €20.10 | €20.12 | €19.61 | 7.80M |
| 2026-05-29 | €20.11 | +1.36% | €20.02 | €20.29 | €19.99 | 13.62M |