Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria flag Austria · Delayed Price · Currency is EUR
20.01
-0.01 (-0.05%)
At close: Feb 27, 2026

VIE:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.0720.0820.0120.0120.01-0.05%213
Feb 26, 202620.0520.0519.9020.0220.020.18%1,634
Feb 25, 202620.0620.0719.9719.9919.991.14%506
Feb 24, 202619.8219.8219.6419.7619.76-2.76%2,612
Feb 23, 202619.9720.3219.9720.3220.322.60%1,012
Feb 20, 202619.8019.8219.7119.8119.810.79%2,424
Feb 19, 202619.8919.9519.6019.6519.65-0.76%902
Feb 18, 202619.6619.9619.6619.8019.801.72%2,930
Feb 17, 202619.5219.6319.4119.4719.47-0.36%1,091
Feb 16, 202619.3919.5419.3919.5419.541.67%506
Feb 13, 202619.8019.8419.1019.2219.22-3.25%6,982
Feb 12, 202620.3820.3819.8619.8619.86-2.79%2,024
Feb 11, 202620.7620.7620.1520.4320.43-0.83%2,043
Feb 10, 202620.5720.8520.5620.6020.601.03%1,232
Feb 9, 202620.6020.6220.3920.3920.390.25%1,306
Feb 6, 202620.3020.5920.0620.3420.341.04%6,045
Feb 5, 202620.8721.1120.1320.1320.13-8.58%19,326
Feb 4, 202622.0022.1521.8322.0222.02-0.05%4,441
Feb 3, 202622.3022.3022.0322.0322.031.47%-
Feb 2, 202621.2521.7121.2521.7121.710.74%-
Jan 30, 202621.3021.5521.2621.5521.552.96%-
Jan 29, 202621.1921.5620.9320.9320.93-0.71%1,080
Jan 28, 202621.3321.3321.0621.0821.08-2.90%1,565
Jan 27, 202621.3721.7121.3421.7121.711.97%300
Jan 26, 202621.1321.2921.1321.2921.290.85%580
Jan 23, 202621.2321.2721.1121.1121.11-0.33%20
Jan 22, 202621.1721.1820.9921.1821.182.37%1,012
Jan 21, 202620.5920.7520.4520.6920.69-0.29%2,024
Jan 20, 202620.7520.7520.5420.7520.75-1.00%1,311
Jan 19, 202620.9021.0020.6420.9620.960.82%2,478
Jan 16, 202620.7820.7920.7520.7920.79-0.72%634
Jan 15, 202621.0121.1120.8820.9420.94-0.81%1,307
Jan 14, 202621.1621.2821.0521.1121.110.62%3,355
Jan 13, 202620.7520.9920.7520.9820.981.94%1,101
Jan 12, 202620.2620.5820.2620.5820.580.78%-
Jan 9, 202620.3520.4220.1320.4220.421.95%1,706
Jan 8, 202619.5220.0319.5220.0320.030.40%1,012
Jan 7, 202620.0820.0819.9419.9519.95-2.83%2,424
Jan 6, 202620.7220.7420.4120.5320.530.49%3,942
Jan 5, 202620.4620.7020.4320.4320.430.54%1,412
Jan 2, 202619.9220.3219.9220.3220.321.20%400
Dec 30, 202519.8020.0919.8020.0820.081.59%-
Dec 29, 202519.8719.8719.7719.7719.770.46%1,413
Dec 23, 202519.8419.8419.5819.6819.68-0.58%-
Dec 22, 202519.7619.9519.7519.7919.79-0.35%1,226
Dec 19, 202519.6119.9219.5219.8619.862.69%1,054
Dec 18, 202519.2219.3819.2219.3419.340.49%613
Dec 17, 202519.4219.4219.2419.2519.25-1.13%1,619
Dec 16, 202519.5219.5719.4719.4719.47-0.23%-
Dec 15, 202519.5319.5319.4919.5119.510.80%-
Dec 12, 202519.4819.5419.3419.3619.36-0.74%1,543
Dec 11, 202519.0019.5019.0019.5019.502.20%1,013
Dec 10, 202518.8619.0818.8619.0819.080.58%400
Dec 9, 202519.0619.0618.8718.9718.970.56%1,413
Dec 8, 202518.8418.8718.7718.8718.87-0.74%400
Dec 5, 202519.1619.1719.0119.0119.010.58%613
Dec 4, 202518.7518.9018.7518.9018.900.91%-
Dec 3, 202518.6319.0418.6318.7318.73-0.82%1,147
Dec 2, 202518.8218.9818.8218.8818.880.99%646
Dec 1, 202518.6218.7018.6218.7018.700.46%-
Nov 28, 202518.6418.6418.5218.6118.610.11%613
Nov 27, 202518.5918.6118.5118.5918.590.57%13
Nov 26, 202518.4318.4918.3418.4918.490.79%443
Nov 25, 202518.0018.3617.9718.3418.342.03%1,474
Nov 24, 202517.8318.0517.8317.9817.981.38%3,729
Nov 21, 202517.6017.8017.5917.7317.73-1.77%2,032
Nov 20, 202518.0218.1417.9418.0518.051.15%1,203
Nov 19, 202517.6617.8717.5217.8517.851.42%10,951
Nov 18, 202517.8217.8717.6017.6017.60-2.71%1,043
Nov 17, 202518.4218.4218.0718.0918.09-1.79%863
Nov 14, 202518.6118.6218.2518.4218.42-3.23%1,235
Nov 13, 202518.9419.0418.9419.0319.030.87%660
Nov 12, 202518.7018.8918.7018.8718.872.39%1,071
Nov 11, 202518.4118.4618.3818.4318.431.88%400
Nov 10, 202517.8118.1117.8118.0918.093.08%1,319
Nov 7, 202518.1618.1617.5017.5517.55-2.45%3,706
Nov 6, 202517.8118.0017.7017.9917.992.30%3,252
Nov 5, 202517.2617.5817.2217.5817.580.57%1,143
Nov 4, 202517.1517.4817.1517.4817.220.09%-
Nov 3, 202517.6317.7117.4717.4717.210.46%-
Oct 31, 202517.4217.5117.3917.3917.130.43%-
Oct 30, 202517.4017.4017.1217.3117.05-1.20%363
Oct 29, 202517.1817.5217.1817.5217.261.95%3,558
Oct 28, 202517.1317.2017.0817.1916.93-640
Oct 27, 202516.9417.1916.9417.1916.931.72%2,062
Oct 24, 202517.0517.0516.7816.9016.64-1.57%688
Oct 23, 202517.0017.1717.0017.1716.911.00%1,283
Oct 22, 202516.9817.1616.9817.0016.74-0.15%2,343
Oct 21, 202517.2517.5617.0217.0216.77-1.30%2,748
Oct 20, 202517.0617.2716.9717.2516.992.34%2,340
Oct 17, 202516.5216.8516.5216.8516.608.74%-
Oct 16, 202515.7815.7815.4515.5015.27-2.88%2,272
Oct 15, 202515.9916.0715.9415.9615.72-0.34%667
Oct 14, 202516.0016.0115.7916.0115.771.75%1,234
Oct 13, 202515.8815.8815.7415.7415.50-0.38%-
Oct 10, 202516.1716.1715.8015.8015.56-1.65%3,084
Oct 9, 202516.3116.3116.0616.0615.82-1.02%1,103
Oct 8, 202516.1316.2616.1316.2315.980.84%1,228
Oct 7, 202516.2216.2216.0916.0915.85-0.95%503
Oct 6, 202516.2916.3516.1016.2516.00-1.84%4,226