Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
19.75
-0.35 (-1.74%)
At close: Feb 27, 2026

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.0620.2119.5919.7519.75-1.74%15,686,800
Feb 26, 202620.0020.1219.8920.1020.10-0.30%6,609,953
Feb 25, 202620.0320.1619.9420.1620.161.92%9,756,866
Feb 24, 202619.9820.0119.5619.7819.78-1.40%11,328,100
Feb 23, 202619.9820.3619.9320.0620.061.03%8,609,022
Feb 20, 202619.8819.9319.5819.8619.860.23%11,377,710
Feb 19, 202620.0020.0319.5819.8119.81-0.95%8,754,613
Feb 18, 202619.5920.0019.5820.0020.002.35%11,075,930
Feb 17, 202619.4019.6519.3419.5419.540.15%7,035,020
Feb 16, 202619.3019.5519.2819.5119.512.07%6,313,811
Feb 13, 202619.7020.0019.0019.1219.12-3.44%17,037,790
Feb 12, 202620.4820.5219.7719.8019.80-2.00%11,151,330
Feb 11, 202620.5820.8020.0320.2020.20-1.94%17,521,820
Feb 10, 202620.6520.8920.4420.6020.60-0.15%9,930,093
Feb 9, 202620.5020.6520.3420.6320.632.18%9,004,231
Feb 6, 202619.9020.6819.8220.1920.191.05%15,647,900
Feb 5, 202620.9221.2019.9819.9819.98-8.81%25,560,840
Feb 4, 202622.0322.2421.7921.9121.91-0.54%8,479,227
Feb 3, 202622.0922.3321.9022.0322.030.55%7,583,915
Feb 2, 202621.2321.9821.2021.9121.912.14%7,407,128
Jan 30, 202621.1921.6121.1721.4521.452.00%8,074,634
Jan 29, 202621.2821.5720.9021.0321.030.05%8,975,838
Jan 28, 202621.5321.6221.0221.0221.02-2.82%10,861,940
Jan 27, 202621.4721.7421.3721.6321.631.41%6,835,631
Jan 26, 202621.0821.3921.0821.3321.331.19%4,831,807
Jan 23, 202621.2521.3120.9921.0821.08-1.13%6,229,919
Jan 22, 202621.1021.3620.9321.3221.322.21%8,587,270
Jan 21, 202620.6620.9220.4020.8620.860.38%6,241,705
Jan 20, 202620.7720.9420.4620.7820.78-0.72%8,924,215
Jan 19, 202620.8221.0120.5620.9320.93-0.10%6,832,437
Jan 16, 202620.7920.9520.7120.9520.950.19%8,344,225
Jan 15, 202621.0821.1620.8520.9120.91-0.48%7,545,267
Jan 14, 202621.3021.3021.0121.0121.01-8,340,717
Jan 13, 202620.7621.0720.7321.0121.011.45%8,435,231
Jan 12, 202620.2820.7120.1020.7120.711.27%7,898,863
Jan 9, 202620.3620.4520.0820.4520.451.89%11,614,440
Jan 8, 202619.6820.0719.6120.0720.071.01%7,258,691
Jan 7, 202620.1020.1519.8419.8719.87-2.36%10,274,240
Jan 6, 202620.6220.8220.2020.3520.35-1.31%9,205,793
Jan 5, 202620.6420.7820.2920.6220.621.18%9,145,063
Jan 2, 202619.9520.4319.8920.3820.381.65%6,854,044
Dec 31, 202519.8620.1319.8620.0520.05-0.15%3,738,507
Dec 30, 202519.6820.1219.6820.0820.081.47%6,130,969
Dec 29, 202519.7919.8919.7019.7919.790.20%8,263,136
Dec 24, 202519.6319.8419.6319.7519.75-0.10%2,189,502
Dec 23, 202519.7519.8819.4919.7719.77-0.05%7,068,285
Dec 22, 202519.7920.0319.7319.7819.780.03%6,156,999
Dec 19, 202519.7019.9319.4819.7819.781.07%24,223,780
Dec 18, 202519.2119.5719.1419.5719.571.95%11,146,970
Dec 17, 202519.3819.4519.1119.1919.19-0.60%10,648,440
Dec 16, 202519.3719.7219.3119.3119.31-1.30%10,447,810
Dec 15, 202519.4219.5619.3919.5619.561.85%9,742,750
Dec 12, 202519.5019.5619.1419.2119.21-1.13%10,978,370
Dec 11, 202519.0719.5718.9019.4319.432.34%11,019,560
Dec 10, 202518.8319.1318.8318.9818.980.24%11,474,700
Dec 9, 202518.9519.0718.7918.9418.94-0.13%9,694,006
Dec 8, 202518.8018.9618.7318.9618.960.45%8,073,758
Dec 5, 202519.1019.2618.8518.8818.88-1.15%9,318,479
Dec 4, 202518.9619.1018.6519.1019.102.19%12,870,410
Dec 3, 202518.8019.0818.6918.6918.69-0.69%12,677,180
Dec 2, 202518.7818.9818.7518.8218.820.29%11,435,070
Dec 1, 202518.5718.7618.4518.7618.761.05%9,900,988
Nov 28, 202518.5318.6718.4818.5718.570.22%4,305,398
Nov 27, 202518.6318.6418.4818.5318.53-0.40%3,479,907
Nov 26, 202518.3218.6018.3118.6018.601.72%6,531,226
Nov 25, 202517.9318.4117.9018.2918.291.70%5,259,342
Nov 24, 202517.7818.0917.7817.9817.981.55%12,764,630
Nov 21, 202517.5417.8117.4717.7117.71-1.42%9,774,162
Nov 20, 202517.9618.1517.8617.9617.961.13%7,516,519
Nov 19, 202517.6717.8917.4917.7617.760.91%10,141,220
Nov 18, 202517.7217.9017.4917.6017.60-2.82%9,114,406
Nov 17, 202518.3418.4618.0218.1118.11-1.50%36,597,990
Nov 14, 202518.5018.6918.2318.3918.39-2.62%11,023,150
Nov 13, 202518.8819.0918.8718.8818.88-0.13%8,918,267
Nov 12, 202518.5718.9118.5618.9118.911.94%10,478,540
Nov 11, 202518.2818.5718.2318.5518.551.87%8,198,773
Nov 10, 202517.8118.2117.7218.2118.214.21%9,860,029
Nov 7, 202517.9418.0117.4617.4717.47-2.59%11,925,190
Nov 6, 202517.5818.0517.5717.9417.941.67%9,549,616
Nov 5, 202517.1517.6417.1317.6417.640.57%7,537,637
Nov 4, 202517.2117.6217.1017.5417.281.39%70,416,810
Nov 3, 202517.5717.7917.3017.3017.04-0.77%61,926,700
Oct 31, 202517.3517.7017.2617.4417.180.90%9,459,305
Oct 30, 202517.3917.4117.0517.2817.02-1.71%10,839,270
Oct 29, 202517.2117.5917.0617.5817.322.27%10,597,640
Oct 28, 202517.0717.2217.0417.1916.94-0.06%5,314,738
Oct 27, 202517.0517.2417.0117.2016.951.78%6,468,073
Oct 24, 202517.0217.1016.7416.9016.65-0.35%6,642,829
Oct 23, 202517.0017.1816.9016.9616.71-0.24%4,720,528
Oct 22, 202516.9017.1816.8517.0016.75-0.38%7,017,132
Oct 21, 202517.2717.3017.0117.0716.81-1.33%7,195,421
Oct 20, 202516.8717.3216.7917.3017.043.84%10,945,260
Oct 17, 202516.6617.3816.4016.6616.415.98%31,210,510
Oct 16, 202515.7215.8315.4015.7215.48-0.44%8,992,214
Oct 15, 202515.9916.1415.7915.7915.55-1.25%5,171,295
Oct 14, 202515.8016.0215.7315.9915.750.72%4,705,038
Oct 13, 202515.8015.9015.6915.8715.640.51%3,504,352
Oct 10, 202516.0316.2315.7615.7915.56-1.71%6,727,902
Oct 9, 202516.3616.3616.0316.0715.83-1.80%4,844,409
Oct 8, 202516.0616.4116.0616.3616.121.90%5,980,608