Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
18.78
+0.07 (0.35%)
Apr 28, 2026, 5:40 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6918.9418.6618.7818.780.35%5,842,949
Apr 27, 202618.6218.8918.5618.7218.720.73%4,848,631
Apr 24, 202618.4418.6818.3418.5818.58-0.43%8,120,306
Apr 23, 202618.8518.9318.5418.6618.66-2.12%10,316,280
Apr 22, 202619.3019.3818.9719.0719.07-0.86%7,924,786
Apr 21, 202619.7019.7419.2319.2319.23-1.96%8,276,743
Apr 20, 202619.8019.9519.5319.6219.62-3.42%10,237,353
Apr 17, 202619.5320.4319.5120.3120.313.78%13,489,131
Apr 16, 202619.7319.8319.5419.5719.57-0.94%12,776,520
Apr 15, 202619.8919.9819.6919.7619.76-1.57%8,451,679
Apr 14, 202619.8120.1219.7020.0720.071.88%10,616,392
Apr 13, 202619.3019.7219.2819.7019.70-0.03%10,090,370
Apr 10, 202619.3519.8119.2519.7119.712.58%12,956,850
Apr 9, 202619.4919.5819.1019.2119.21-1.69%11,851,040
Apr 8, 202619.5019.8419.3119.5419.543.44%19,163,897
Apr 7, 202618.9519.3418.7318.8918.400.64%16,292,577
Apr 2, 202618.3618.7918.2918.7718.29-0.53%24,472,380
Apr 1, 202618.9019.0618.7418.8718.383.40%70,754,420
Mar 31, 202617.9618.3817.9518.2517.781.45%15,586,270
Mar 30, 202617.8518.1017.7917.9917.530.45%10,118,370
Mar 27, 202618.3618.4117.8217.9117.45-2.10%12,400,520
Mar 26, 202618.5318.6318.2218.3017.82-2.06%10,338,590
Mar 25, 202618.7318.8418.5218.6818.202.16%9,441,531
Mar 24, 202618.5018.5817.9618.2917.81-0.84%11,805,350
Mar 23, 202617.5018.9217.3818.4417.972.87%19,918,160
Mar 20, 202618.2718.4417.6917.9317.460.06%30,192,290
Mar 19, 202617.9318.0517.6717.9217.45-2.18%17,797,460
Mar 18, 202618.3818.5718.1218.3217.841.02%12,273,130
Mar 17, 202618.0418.4418.0018.1317.660.17%7,845,980
Mar 16, 202617.9718.2617.7218.1017.630.50%7,696,642
Mar 13, 202617.9318.3817.7518.0117.55-0.96%10,694,470
Mar 12, 202618.7518.7617.8318.1917.72-3.53%15,175,730
Mar 11, 202618.7319.0518.6818.8518.37-1.26%9,429,295
Mar 10, 202618.9819.1618.5919.0918.604.77%13,293,540
Mar 9, 202617.7118.3117.5818.2217.75-0.82%11,970,480
Mar 6, 202618.6818.8118.0318.3717.90-0.97%14,521,120
Mar 5, 202618.8519.3818.4918.5518.07-1.51%16,275,580
Mar 4, 202618.0718.9317.7718.8418.354.26%17,612,200
Mar 3, 202618.6018.7017.7818.0717.60-4.85%25,496,770
Mar 2, 202618.9019.2818.7818.9918.50-3.87%16,093,537
Feb 27, 202620.0620.2119.5919.7519.24-1.74%15,686,800
Feb 26, 202620.0020.1219.8920.1019.58-0.30%6,609,953
Feb 25, 202620.0320.1619.9420.1619.641.92%9,756,866
Feb 24, 202619.9820.0119.5619.7819.27-1.40%11,328,100
Feb 23, 202619.9820.3619.9320.0619.541.03%8,609,022
Feb 20, 202619.8819.9319.5819.8619.340.23%11,377,710
Feb 19, 202620.0020.0319.5819.8119.30-0.95%8,754,922
Feb 18, 202619.5920.0019.5820.0019.492.35%11,075,930
Feb 17, 202619.4019.6519.3419.5419.040.15%7,035,020
Feb 16, 202619.3019.5519.2819.5119.012.07%6,313,811
Feb 13, 202619.7020.0019.0019.1218.62-3.44%17,037,790
Feb 12, 202620.4820.5219.7719.8019.29-2.00%11,151,330
Feb 11, 202620.5820.8020.0320.2019.68-1.94%17,521,820
Feb 10, 202620.6520.8920.4420.6020.07-0.15%9,930,093
Feb 9, 202620.5020.6520.3420.6320.102.18%9,004,231
Feb 6, 202619.9020.6819.8220.1919.671.05%15,647,900
Feb 5, 202620.9221.2019.9819.9819.47-8.81%25,560,840
Feb 4, 202622.0322.2421.7921.9121.35-0.54%8,479,227
Feb 3, 202622.0922.3321.9022.0321.460.55%7,583,915
Feb 2, 202621.2321.9821.2021.9121.352.14%7,407,128
Jan 30, 202621.1921.6121.1721.4520.902.00%8,074,634
Jan 29, 202621.2821.5720.9021.0320.490.05%8,975,838
Jan 28, 202621.5321.6221.0221.0220.48-2.82%10,861,940
Jan 27, 202621.4721.7421.3721.6321.071.41%6,835,631
Jan 26, 202621.0821.3921.0821.3320.781.19%4,831,807
Jan 23, 202621.2521.3120.9921.0820.54-1.13%6,229,919
Jan 22, 202621.1021.3620.9321.3220.772.21%8,587,270
Jan 21, 202620.6620.9220.4020.8620.320.38%6,241,705
Jan 20, 202620.7720.9420.4620.7820.25-0.72%8,924,215
Jan 19, 202620.8221.0120.5620.9320.39-0.10%6,832,437
Jan 16, 202620.7920.9520.7120.9520.410.19%8,344,225
Jan 15, 202621.0821.1620.8520.9120.37-0.48%7,545,267
Jan 14, 202621.3021.3021.0121.0120.47-8,340,717
Jan 13, 202620.7621.0720.7321.0120.471.45%8,435,231
Jan 12, 202620.2820.7120.1020.7120.181.27%7,898,863
Jan 9, 202620.3620.4520.0820.4519.921.89%11,614,440
Jan 8, 202619.6820.0719.6120.0719.551.01%7,258,691
Jan 7, 202620.1020.1519.8419.8719.36-2.36%10,274,240
Jan 6, 202620.6220.8220.2020.3519.83-1.31%9,205,793
Jan 5, 202620.6420.7820.2920.6220.091.18%9,145,063
Jan 2, 202619.9520.4319.8920.3819.861.65%6,854,044
Dec 31, 202519.8620.1319.8620.0519.53-0.15%3,738,507
Dec 30, 202519.6820.1219.6820.0819.561.47%6,130,969
Dec 29, 202519.7919.8919.7019.7919.280.20%8,263,136
Dec 24, 202519.6319.8419.6319.7519.24-0.10%2,189,502
Dec 23, 202519.7519.8819.4919.7719.26-0.05%7,068,285
Dec 22, 202519.7920.0319.7319.7819.270.03%6,156,999
Dec 19, 202519.7019.9319.4819.7819.271.07%24,223,780
Dec 18, 202519.2119.5719.1419.5719.061.95%11,146,970
Dec 17, 202519.3819.4519.1119.1918.70-0.60%10,648,440
Dec 16, 202519.3719.7219.3119.3118.81-1.30%10,447,810
Dec 15, 202519.4219.5619.3919.5619.061.85%9,742,750
Dec 12, 202519.5019.5619.1419.2118.71-1.13%10,978,370
Dec 11, 202519.0719.5718.9019.4318.932.34%11,019,560
Dec 10, 202518.8319.1318.8318.9818.490.24%11,474,700
Dec 9, 202518.9519.0718.7918.9418.45-0.13%9,694,006
Dec 8, 202518.8018.9618.7318.9618.470.45%8,073,758
Dec 5, 202519.1019.2618.8518.8818.39-1.15%9,318,479
Dec 4, 202518.9619.1018.6519.1018.602.19%12,870,410
Dec 3, 202518.8019.0818.6918.6918.20-0.69%12,677,180