Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (VIE:BBVA)
Austria flag Austria · Delayed Price · Currency is EUR
18.74
-0.03 (-0.16%)
Last updated: Apr 29, 2026, 1:00 PM CET

VIE:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.9018.9018.6618.69--0.43%400
Apr 28, 202618.7318.8818.2818.7718.770.43%1,538
Apr 27, 202618.6418.7918.6418.6918.690.86%559
Apr 24, 202618.5118.5718.4318.5318.53-1.12%2,119
Apr 23, 202618.8618.8918.6018.7418.74-2.01%1,677
Apr 22, 202619.3419.5819.0319.1219.12-1.77%2,097
Apr 21, 202619.5919.6119.4719.4719.47-0.71%579
Apr 20, 202619.8120.1119.6119.6119.61-3.90%2,706
Apr 17, 202619.5820.8019.5820.4020.403.06%4,125
Apr 16, 202619.8019.8019.7419.8019.80-0.08%205
Apr 15, 202619.9519.9519.7519.8119.81-0.80%1,144
Apr 14, 202619.8419.9719.7119.9719.971.58%12
Apr 13, 202619.4319.6619.4319.6619.66-0.33%581
Apr 10, 202619.3519.7319.2919.7319.732.65%44
Apr 9, 202619.4719.4719.2219.2219.22-1.08%1,199
Apr 8, 202619.5519.8119.4119.4319.432.72%5,529
Apr 7, 202619.2919.2918.8918.9118.423.00%790
Apr 2, 202618.4618.6018.3618.3617.89-2.44%190
Apr 1, 202618.8618.9818.8118.8218.343.61%3,565
Mar 31, 202618.1118.3618.0118.1717.701.37%4,547
Mar 30, 202617.8618.0817.8617.9217.46-0.25%3,973
Mar 27, 202618.2918.2917.8517.9717.50-1.86%2,664
Mar 26, 202618.5718.5718.3118.3117.83-1.51%506
Mar 25, 202618.7518.8918.5818.5918.111.89%12,144
Mar 24, 202618.5418.5518.0218.2417.77-1.16%11,868
Mar 23, 202617.4818.7217.4218.4617.983.83%30,774
Mar 20, 202618.3118.3517.7717.7817.32-0.95%7,874
Mar 19, 202617.9618.0017.7117.9517.48-1.16%9,597
Mar 18, 202618.4118.5318.1618.1617.69-0.47%6,713
Mar 17, 202618.0818.4218.0618.2417.770.22%2,807
Mar 16, 202618.0218.2017.7718.2017.731.17%506
Mar 13, 202617.8218.2817.8017.9917.53-0.64%7,060
Mar 12, 202618.7018.7017.9118.1117.64-3.85%4,082
Mar 11, 202618.7718.8618.6918.8318.35-0.79%3,646
Mar 10, 202618.9819.1118.6118.9818.493.89%11,940
Mar 9, 202617.7518.2817.6718.2717.800.03%18,916
Mar 6, 202618.5918.7318.0618.2717.80-1.88%12,504
Mar 5, 202618.6719.2418.6218.6218.14-0.56%3,942
Mar 4, 202618.1018.7217.8118.7218.244.67%9,163
Mar 3, 202618.6718.6717.8217.8917.43-6.04%7,959
Mar 2, 202619.1319.1918.9619.0418.55-4.87%4,478
Feb 27, 202620.0720.0820.0120.0119.50-0.05%213
Feb 26, 202620.0520.0519.9020.0219.510.18%1,634
Feb 25, 202620.0620.0719.9719.9919.471.14%506
Feb 24, 202619.8219.8219.6419.7619.25-2.76%2,612
Feb 23, 202619.9720.3219.9720.3219.802.60%1,012
Feb 20, 202619.8019.8219.7119.8119.300.79%2,424
Feb 19, 202619.8919.9519.6019.6519.14-0.76%902
Feb 18, 202619.6619.9619.6619.8019.291.72%2,930
Feb 17, 202619.5219.6319.4119.4718.96-0.36%1,091
Feb 16, 202619.3919.5419.3919.5419.031.67%506
Feb 13, 202619.8019.8419.1019.2218.72-3.25%6,982
Feb 12, 202620.3820.3819.8619.8619.35-2.79%2,024
Feb 11, 202620.7620.7620.1520.4319.90-0.83%2,043
Feb 10, 202620.5720.8520.5620.6020.071.03%1,232
Feb 9, 202620.6020.6220.3920.3919.870.25%1,306
Feb 6, 202620.3020.5920.0620.3419.821.04%6,045
Feb 5, 202620.8721.1120.1320.1319.61-8.58%19,326
Feb 4, 202622.0022.1521.8322.0221.45-0.05%4,441
Feb 3, 202622.3022.3022.0322.0321.461.47%-
Feb 2, 202621.2521.7121.2521.7121.150.74%-
Jan 30, 202621.3021.5521.2621.5521.002.96%-
Jan 29, 202621.1921.5620.9320.9320.39-0.71%1,080
Jan 28, 202621.3321.3321.0621.0820.54-2.90%1,565
Jan 27, 202621.3721.7121.3421.7121.151.97%300
Jan 26, 202621.1321.2921.1321.2920.740.85%580
Jan 23, 202621.2321.2721.1121.1120.57-0.33%20
Jan 22, 202621.1721.1820.9921.1820.642.37%1,012
Jan 21, 202620.5920.7520.4520.6920.16-0.29%2,024
Jan 20, 202620.7520.7520.5420.7520.22-1.00%1,311
Jan 19, 202620.9021.0020.6420.9620.420.82%2,478
Jan 16, 202620.7820.7920.7520.7920.26-0.72%634
Jan 15, 202621.0121.1120.8820.9420.40-0.81%1,307
Jan 14, 202621.1621.2821.0521.1120.570.62%3,355
Jan 13, 202620.7520.9920.7520.9820.441.94%1,101
Jan 12, 202620.2620.5820.2620.5820.050.78%-
Jan 9, 202620.3520.4220.1320.4219.901.95%1,706
Jan 8, 202619.5220.0319.5220.0319.520.40%1,012
Jan 7, 202620.0820.0819.9419.9519.44-2.83%2,424
Jan 6, 202620.7220.7420.4120.5320.000.49%3,942
Jan 5, 202620.4620.7020.4320.4319.900.54%1,412
Jan 2, 202619.9220.3219.9220.3219.801.20%400
Dec 30, 202519.8020.0919.8020.0819.561.59%-
Dec 29, 202519.8719.8719.7719.7719.260.46%1,413
Dec 23, 202519.8419.8419.5819.6819.17-0.58%-
Dec 22, 202519.7619.9519.7519.7919.28-0.35%1,226
Dec 19, 202519.6119.9219.5219.8619.352.69%1,054
Dec 18, 202519.2219.3819.2219.3418.840.49%613
Dec 17, 202519.4219.4219.2419.2518.75-1.13%1,619
Dec 16, 202519.5219.5719.4719.4718.96-0.23%-
Dec 15, 202519.5319.5319.4919.5119.010.80%-
Dec 12, 202519.4819.5419.3419.3618.86-0.74%1,543
Dec 11, 202519.0019.5019.0019.5019.002.20%1,013
Dec 10, 202518.8619.0818.8619.0818.590.58%400
Dec 9, 202519.0619.0618.8718.9718.480.56%1,413
Dec 8, 202518.8418.8718.7718.8718.38-0.74%400
Dec 5, 202519.1619.1719.0119.0118.520.58%613
Dec 4, 202518.7518.9018.7518.9018.410.91%-
Dec 3, 202518.6319.0418.6318.7318.24-0.82%1,147
Dec 2, 202518.8218.9818.8218.8818.390.99%646