Banco Bilbao Vizcaya Argentaria SA

(BVA)
Sector: Banks
€12.60
€-0.10 -0.79
Last updated: 17:00:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 €12.60 €13.01 €12.60 €12.60 941,696
26/06/2025 €12.70 €12.89 €12.70 €12.70 6,665,669
25/06/2025 €12.40 €13.18 €12.40 €12.40 2,909,024
24/06/2025 €12.80 €13.23 €12.61 €12.80 491,228
23/06/2025 €12.50 €13.10 €12.50 €12.50 2,672,633
20/06/2025 €12.60 €13.10 €12.60 €12.60 1,352,630
19/06/2025 €12.60 €13.07 €12.60 €12.60 833,325
18/06/2025 €12.80 €13.27 €12.80 €12.80 539,987
17/06/2025 €12.91 €13.16 €12.70 €12.70 1,163,933
16/06/2025 €12.90 €13.29 €12.90 €12.90 561,743
13/06/2025 €12.60 €13.05 €12.60 €12.60 1,901,780
12/06/2025 €12.90 €13.26 €13.01 €13.20 445,601
11/06/2025 €12.90 €13.35 €13.10 €13.24 3,362,483
10/06/2025 €12.90 €13.27 €12.90 €12.90 12,086,076
09/06/2025 €12.90 €13.31 €12.90 €12.90 3,442,994
06/06/2025 €13.00 €13.35 €13.00 €13.00 6,217,451
05/06/2025 €12.80 €13.29 €12.80 €12.80 3,992,589
04/06/2025 €12.80 €13.49 €12.80 €12.80 519,615
03/06/2025 €12.80 €13.28 €12.80 €12.80 820,027
02/06/2025 €12.90 €13.34 €12.90 €12.90 674,495
30/05/2025 €13.50 €13.50 €13.21 €13.50 735,512
29/05/2025 €13.00 €13.47 €13.00 €13.00 3,069,375
28/05/2025 €13.00 €13.65 €13.00 €13.00 1,372,280
27/05/2025 €13.20 €13.65 €13.20 €13.20 1,118,475
26/05/2025 €13.00 €13.80 €13.00 €13.00 1,126,623
23/05/2025 €13.00 €13.79 €12.93 €13.00 10,507,956
22/05/2025 €13.40 €13.74 €13.40 €13.40 401,996
21/05/2025 €13.40 €13.90 €13.40 €13.40 2,880,868
20/05/2025 €13.79 €13.82 €13.49 €13.50 2,980,045
19/05/2025 €13.40 €13.58 €13.20 €13.30 503,510
16/05/2025 €13.10 €13.42 €13.10 €13.10 1,636,341
15/05/2025 €13.30 €13.39 €13.28 €13.30 775,768
14/05/2025 €13.00 €13.41 €13.00 €13.10 2,078,901
13/05/2025 €12.90 €13.24 €12.90 €12.90 613,843
12/05/2025 €12.70 €13.08 €12.70 €12.70 599,881
09/05/2025 €12.50 €12.86 €12.50 €12.50 569,699
08/05/2025 €13.00 €13.00 €12.58 €13.00 496,876
07/05/2025 €12.20 €12.57 €12.20 €12.50 1,114,054
06/05/2025 €12.10 €12.54 €12.10 €12.10 2,078,066
05/05/2025 €12.30 €12.45 €11.99 €12.10 5,140,748
02/05/2025 €12.30 €12.37 €12.05 €12.10 2,736,589
01/05/2025 €12.30 €12.50 €12.50 €12.50 0
30/04/2025 €12.30 €12.50 €11.78 €12.50 1,480,619
29/04/2025 €12.10 €12.79 €12.00 €12.40 4,525,489
28/04/2025 €12.30 €12.70 €12.30 €12.30 186,668
25/04/2025 €12.10 €12.80 €12.10 €12.80 106,543
24/04/2025 €11.90 €12.34 €11.90 €11.90 11,294,280
23/04/2025 €11.90 €12.41 €11.90 €12.00 24,917,717
22/04/2025 €11.60 €11.95 €11.60 €11.60 18,768,321
21/04/2025 €11.60 €12.03 €11.60 €11.60 161,192
18/04/2025 €11.60 €12.03 €11.60 €11.60 161,192
17/04/2025 €11.60 €12.03 €11.60 €11.60 161,192
16/04/2025 €11.60 €11.95 €11.60 €11.60 11,534,559
15/04/2025 €11.60 €11.94 €11.60 €11.60 57,227,679
14/04/2025 €11.40 €11.75 €11.40 €11.40 749,173
11/04/2025 €11.10 €11.56 €11.02 €11.10 18,644,462
10/04/2025 €10.50 €12.31 €11.38 €11.45 1,052,438
09/04/2025 €10.50 €10.80 €10.40 €10.50 395,268
08/04/2025 €10.60 €11.03 €10.34 €10.60 10,866,727
07/04/2025 €12.35 €11.45 €10.11 €10.75 5,543,319
04/04/2025 €12.35 €12.35 €11.00 €11.35 5,372,606
03/04/2025 €12.40 €12.80 €12.30 €12.40 6,642,471
02/04/2025 €12.40 €12.77 €12.40 €12.40 8,712,641
01/04/2025 €12.50 €12.84 €12.50 €12.50 11,985,057
31/03/2025 €12.80 €12.80 €12.33 €12.80 868,707
28/03/2025 €12.50 €13.04 €12.50 €12.50 458,090
27/03/2025 €12.90 €13.26 €12.90 €12.90 11,854,881
26/03/2025 €13.00 €13.54 €13.00 €13.00 189,378
25/03/2025 €13.10 €13.45 €13.10 €13.10 7,533,747
24/03/2025 €12.90 €13.49 €12.90 €12.90 255,320
21/03/2025 €12.80 €13.22 €12.73 €12.80 3,732,695
20/03/2025 €12.70 €13.56 €12.70 €12.70 868,403
19/03/2025 €13.10 €13.47 €13.10 €13.10 1,368,529
18/03/2025 €13.20 €13.59 €13.20 €13.20 5,241,091
17/03/2025 €13.00 €13.37 €13.00 €13.00 11,295,737
14/03/2025 €12.90 €13.23 €12.68 €12.90 459,966
13/03/2025 €13.10 €13.10 €12.68 €13.10 943,604
12/03/2025 €12.80 €12.99 €12.63 €12.90 985,090
11/03/2025 €12.80 €12.89 €12.45 €12.80 931,503
10/03/2025 €13.30 €13.37 €12.72 €13.30 729,446
07/03/2025 €13.30 €13.40 €12.64 €13.40 1,201,539
06/03/2025 €15.00 €15.00 €12.84 €15.00 1,130,861
05/03/2025 €12.60 €12.92 €12.60 €12.60 1,778,336
04/03/2025 €13.10 €12.75 €12.12 €12.20 2,442,625
03/03/2025 €13.10 €13.30 €12.67 €13.30 1,611,801
28/02/2025 €13.10 €13.10 €12.62 €13.10 630,512
27/02/2025 €12.60 €12.99 €12.72 €12.80 471,467
26/02/2025 €12.60 €12.94 €12.37 €12.60 1,501,705
25/02/2025 €12.30 €12.77 €12.27 €12.30 2,509,168
24/02/2025 €11.60 €12.43 €12.06 €12.30 655,695
21/02/2025 €11.60 €12.31 €12.11 €12.20 273,425
20/02/2025 €11.60 €12.29 €11.60 €11.60 866,155
19/02/2025 €11.90 €12.50 €11.90 €11.90 469,055
18/02/2025 €12.10 €12.47 €12.10 €12.10 252,906
17/02/2025 €11.80 €12.21 €11.80 €11.80 1,008,413
14/02/2025 €11.70 €12.11 €11.90 €12.00 509,842
13/02/2025 €11.70 €12.00 €11.86 €12.00 6,027,628
12/02/2025 €11.70 €12.02 €11.70 €11.70 758,768
11/02/2025 €11.50 €11.71 €11.28 €11.50 232,241
10/02/2025 €11.20 €11.66 €11.20 €11.20 510,195
07/02/2025 €11.30 €11.69 €11.30 €11.30 401,719
06/02/2025 €11.60 €11.68 €11.10 €11.60 4,360,836
05/02/2025 €11.60 €11.60 €10.98 €11.60 999,705
04/02/2025 €11.20 €11.20 €10.77 €11.00 473,190
03/02/2025 €11.00 €11.00 €10.35 €11.00 2,028,140
31/01/2025 €11.40 €11.40 €11.03 €11.30 977,921
30/01/2025 €10.80 €11.44 €11.08 €11.15 745,331
29/01/2025 €10.80 €11.09 €10.80 €10.70 220,710
28/01/2025 €10.70 €10.98 €10.70 €10.70 2,644,019
27/01/2025 €10.60 €10.85 €10.57 €10.60 3,132,972
24/01/2025 €10.40 €10.76 €10.40 €10.40 514,169
23/01/2025 €10.30 €10.67 €10.30 €10.30 523,409
22/01/2025 €10.10 €10.50 €10.28 €10.35 476,385
21/01/2025 €10.10 €10.44 €10.24 €10.35 789,133
20/01/2025 €10.10 €10.50 €10.32 €10.45 4,166,855
17/01/2025 €10.10 €10.46 €10.10 €10.10 76,756
16/01/2025 €10.10 €10.54 €10.10 €10.20 264,012
15/01/2025 €10.20 €10.49 €10.20 €10.20 8,065,024
14/01/2025 €10.10 €10.52 €10.10 €10.10 717,627
13/01/2025 €10.00 €10.25 €9.98 €10.00 885,778
10/01/2025 €9.70 €10.07 €9.80 €9.90 545,701
09/01/2025 €9.70 €10.01 €9.70 €9.70 100,460
08/01/2025 €9.60 €10.07 €9.60 €9.60 674,432
07/01/2025 €9.60 €9.92 €9.60 €9.60 461,183
06/01/2025 €9.50 €9.75 €9.20 €9.50 340,631
03/01/2025 €9.50 €9.50 €9.24 €9.50 1,812,138
02/01/2025 €9.50 €9.50 €8.97 €9.50 347,460
01/01/2025 €9.50 €9.48 €9.36 €9.40 22,029
31/12/2024 €9.50 €9.48 €9.36 €9.40 22,029
30/12/2024 €9.50 €9.50 €9.24 €9.50 210,138