Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria flag Austria · Delayed Price · Currency is EUR
19.01
+0.11 (0.58%)
At close: Dec 5, 2025

VIE:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202516.5116.5516.4516.5516.300.52%977
Oct 2, 202516.3916.5516.3216.4716.220.40%1,770
Oct 1, 202516.2616.4416.0716.4016.160.18%2,735
Sep 30, 202516.2716.3916.2716.3716.130.31%42
Sep 29, 202516.3816.3816.2516.3216.08-0.67%500
Sep 26, 202516.2216.4316.2216.4316.192.37%773
Sep 25, 202516.2916.2916.0516.0515.81-1.14%812
Sep 24, 202516.0816.2416.0016.2415.99-0.03%1,000
Sep 23, 202516.0416.2415.9916.2416.001.31%1,249
Sep 22, 202516.1916.1915.9516.0315.79-2.88%500
Sep 19, 202516.0916.5116.0916.5116.261.76%1,500
Sep 18, 202516.1916.2216.1616.2215.981.15%-
Sep 17, 202516.4716.4716.0316.0415.80-0.96%500
Sep 16, 202516.2316.2316.1116.1915.95-0.77%773
Sep 15, 202516.1716.3716.1716.3216.071.12%773
Sep 12, 202516.1816.1816.1016.1415.90-0.37%1,546
Sep 11, 202516.0816.2116.0816.2015.95-1,546
Sep 10, 202515.7716.2115.7716.2015.952.63%1,273
Sep 9, 202515.7715.7815.6315.7815.550.35%4
Sep 8, 202515.6215.7915.6215.7315.49-1.44%-
Sep 5, 202515.8616.0015.8615.9615.720.92%500
Sep 4, 202515.4415.8115.4415.8115.583.00%4,098
Sep 3, 202515.4515.4515.3515.3515.12-0.68%-
Sep 2, 202515.6715.6715.2515.4615.23-0.26%3,046
Sep 1, 202515.5715.5715.5015.5015.270.13%606
Aug 29, 202515.5215.5215.3715.4815.25-0.32%2
Aug 28, 202515.3915.5315.3915.5315.29-0.19%2
Aug 27, 202515.8215.8215.5415.5615.32-2.23%775
Aug 26, 202516.0116.0115.8815.9115.67-1.82%501
Aug 25, 202516.3616.3616.2016.2115.96-1.49%783
Aug 22, 202516.3916.5316.3916.4516.210.34%10
Aug 21, 202516.2816.4016.2016.4016.150.80%786
Aug 20, 202516.3716.3716.2216.2716.02-0.67%9
Aug 19, 202516.4116.4116.3516.3816.130.24%2
Aug 18, 202516.4216.4216.2416.3416.09-1.21%7
Aug 15, 202516.6416.6416.5416.5416.292.04%4
Aug 14, 202516.0316.2716.0316.2115.961.31%-
Aug 13, 202515.8616.0415.8616.0015.760.82%3,092
Aug 12, 202516.0316.0315.8115.8715.63-0.75%1,546
Aug 11, 202515.9915.9915.7815.9915.750.13%773
Aug 8, 202515.5416.3015.5415.9715.733.53%1,774
Aug 7, 202515.5515.5515.4015.4215.191.21%774
Aug 6, 202514.9315.2414.9215.2415.012.45%3,092
Aug 5, 202514.8214.8814.6514.8714.650.85%1
Aug 4, 202514.4314.7514.4314.7514.533.33%500
Aug 1, 202514.5114.5114.2714.2714.06-2.39%211
Jul 31, 202514.2414.7714.2414.6214.408.98%15,953
Jul 30, 202513.4013.4413.3813.4213.22-0.33%1,546
Jul 29, 202513.2113.4613.2113.4613.261.66%-
Jul 28, 202513.2613.3613.2413.2413.041.65%-
Jul 25, 202512.9213.0312.9213.0312.830.46%-
Jul 24, 202513.0413.0412.9712.9712.771.57%4
Jul 23, 202512.7812.8412.7712.7712.581.11%472
Jul 22, 202512.6912.6912.6312.6312.440.12%-
Jul 21, 202512.7312.7312.5912.6112.42-1.18%-