Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BBVA)
Germany
· Delayed Price · Currency is EUR 18.30
+0.05 (0.27%)
At close: Apr 28, 2026
FRA:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.50 | 19.50 | 18.70 | 18.88 | - | 3.42% | 875 |
| Apr 27, 2026 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 1.39% | - |
| Apr 24, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | - |
| Apr 23, 2026 | 18.60 | 18.60 | 18.25 | 18.25 | 18.25 | -1.88% | - |
| Apr 22, 2026 | 18.85 | 18.85 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Apr 21, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -1.30% | - |
| Apr 20, 2026 | 19.70 | 19.70 | 19.25 | 19.25 | 19.25 | -1.79% | - |
| Apr 17, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.82% | - |
| Apr 16, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% | - |
| Apr 15, 2026 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | -0.77% | - |
| Apr 14, 2026 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 2.10% | - |
| Apr 13, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.78% | - |
| Apr 10, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 2.40% | - |
| Apr 9, 2026 | 18.55 | 18.85 | 18.55 | 18.75 | 18.75 | -0.79% | 265 |
| Apr 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.41 | 2.44% | - |
| Apr 7, 2026 | 18.25 | 18.45 | 18.25 | 18.45 | 17.97 | 1.93% | - |
| Apr 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.63 | -0.55% | - |
| Apr 1, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 17.73 | - | - |
| Mar 31, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 17.73 | 4.00% | 1,300 |
| Mar 30, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.05 | -1.69% | - |
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.34 | -1.66% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.63 | -3.21% | - |
| Mar 25, 2026 | 17.80 | 18.70 | 17.80 | 18.70 | 18.21 | 3.89% | 3,594 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | 4.05% | - |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.85 | -2.26% | - |
| Mar 20, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.24 | 1.72% | - |
| Mar 19, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 16.95 | -1.69% | - |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.24 | -0.56% | - |
| Mar 17, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.34 | 0.56% | - |
| Mar 16, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.24 | -0.56% | - |
| Mar 13, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.34 | 1.14% | - |
| Mar 12, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.14 | -3.30% | - |
| Mar 11, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 17.73 | - | - |
| Mar 10, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 17.73 | 4.60% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 16.95 | -1.14% | - |
| Mar 6, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.14 | -3.83% | - |
| Mar 5, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 17.82 | 0.55% | - |
| Mar 4, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 17.73 | 4.00% | - |
| Mar 3, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.05 | -5.41% | 121 |
| Mar 2, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.02 | -4.64% | - |
| Feb 27, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 18.90 | -0.51% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 18.99 | - | - |
| Feb 25, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 18.99 | 1.56% | - |
| Feb 24, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 18.70 | -3.03% | - |
| Feb 23, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.29 | 3.66% | 500 |
| Feb 20, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 18.60 | 0.53% | - |
| Feb 19, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 18.51 | -1.04% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 18.70 | 1.59% | - |
| Feb 17, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.41 | -1.05% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.60 | 2.69% | - |
| Feb 13, 2026 | 19.60 | 19.60 | 18.60 | 18.60 | 18.12 | -7.00% | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.48 | - | 60 |
| Feb 11, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.48 | - | - |
| Feb 10, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.48 | - | - |
| Feb 9, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.48 | 1.01% | - |
| Feb 6, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.29 | - | - |
| Feb 5, 2026 | 21.40 | 21.40 | 19.80 | 19.80 | 19.29 | -7.48% | 150 |
| Feb 4, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 20.84 | - | - |
| Feb 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.84 | 1.90% | - |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - | - |
| Jan 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.45 | 1.94% | 1,000 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | 0.98% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 19.87 | -2.86% | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | 1.94% | - |
| Jan 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | 0.98% | - |
| Jan 23, 2026 | 21.00 | 21.60 | 20.40 | 20.40 | 19.87 | -6.42% | 500 |
| Jan 22, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.23 | 7.92% | 111 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.68 | - | - |
| Jan 20, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 19.68 | -4.72% | - |
| Jan 19, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 20.65 | 4.95% | 90 |
| Jan 16, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 19.68 | - | - |
| Jan 15, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 19.68 | -1.94% | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | 0.98% | - |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.87 | 2.00% | - |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | 1.01% | - |
| Jan 9, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.29 | 2.06% | - |
| Jan 8, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 18.90 | 0.52% | - |
| Jan 7, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 18.80 | -3.02% | - |
| Jan 6, 2026 | 20.20 | 20.80 | 19.90 | 19.90 | 19.38 | - | 250 |
| Jan 5, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.38 | 0.51% | - |
| Jan 2, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.29 | -2.94% | - |
| Dec 23, 2025 | 19.40 | 20.40 | 19.40 | 20.40 | 19.87 | 11.48% | 50 |
| Dec 9, 2025 | 18.60 | 19.00 | 18.40 | 18.30 | 17.82 | -1.08% | 56 |
| Nov 28, 2025 | 18.30 | 19.00 | 18.10 | 18.50 | 18.02 | -1.60% | 300 |
| Nov 25, 2025 | 17.90 | 18.80 | 17.80 | 18.80 | 18.31 | 9.94% | 30 |
| Nov 19, 2025 | 17.50 | 17.50 | 17.40 | 17.10 | 16.66 | 1.18% | 2,000 |
| Nov 11, 2025 | 18.10 | 18.20 | 17.90 | 16.90 | 16.46 | -1.17% | 100 |