Banco Bilbao Vizcaya Argentaria SA
(BVA)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
27/12/2024
|
€9.60
|
€9.60
|
€9.07
|
€9.60
|
110,967
|
|
26/12/2024
|
€9.40
|
€9.31
|
€9.11
|
€9.30
|
3,963
|
|
25/12/2024
|
€9.40
|
€9.31
|
€9.11
|
€9.30
|
3,963
|
|
24/12/2024
|
€9.40
|
€9.31
|
€9.11
|
€9.30
|
3,963
|
|
23/12/2024
|
€9.40
|
€9.40
|
€9.23
|
€9.40
|
1,781,661
|
|
20/12/2024
|
€9.50
|
€9.50
|
€9.14
|
€9.50
|
3,690,651
|
|
19/12/2024
|
€9.60
|
€9.60
|
€9.33
|
€9.60
|
797,901
|
|
18/12/2024
|
€9.80
|
€9.80
|
€9.46
|
€9.80
|
853,245
|
|
17/12/2024
|
€9.97
|
€9.77
|
€9.50
|
€9.50
|
548,402
|
|
16/12/2024
|
€9.97
|
€9.98
|
€9.71
|
€9.98
|
469,459
|
|
13/12/2024
|
€9.98
|
€9.98
|
€9.66
|
€9.98
|
845,677
|
|
12/12/2024
|
€9.90
|
€9.90
|
€9.55
|
€9.90
|
2,415,417
|
|
11/12/2024
|
€9.70
|
€9.70
|
€9.40
|
€9.70
|
127,690
|
|
10/12/2024
|
€9.40
|
€9.66
|
€9.54
|
€9.60
|
179,952
|
|
09/12/2024
|
€9.40
|
€9.67
|
€9.40
|
€9.40
|
136,401
|
|
06/12/2024
|
€9.30
|
€9.78
|
€9.30
|
€9.30
|
3,836,050
|
|
05/12/2024
|
€9.30
|
€9.65
|
€9.23
|
€9.40
|
3,259,998
|