Banco Bilbao Vizcaya Argentaria, S.A.
25.05EUR
-0.3000 (-1.18%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 25.35 | 4,190,139 |
| Fr 09/04/26 | 25.39 | 5,416,890 |
| Th 09/03/26 | 25.40 | 5,682,009 |
| We 09/02/26 | 25.09 | 5,654,261 |
| Tu 09/01/26 | 24.86 | 5,135,315 |
| Mo 08/31/26 | 25.03 | 6,130,392 |
| Fr 08/28/26 | 25.04 | 5,649,302 |
| Th 08/27/26 | 24.66 | 3,799,910 |
| We 08/26/26 | 24.95 | 5,479,321 |
| Tu 08/25/26 | 24.69 | 6,836,245 |
| Mo 08/24/26 | 25.07 | 4,324,138 |
| Fr 08/21/26 | 24.82 | 9,090,604 |
| Th 08/20/26 | 24.51 | 5,226,947 |
| We 08/19/26 | 24.62 | 7,915,646 |
| Tu 08/18/26 | 24.88 | 5,613,193 |
| Mo 08/17/26 | 24.84 | 5,744,132 |
| Fr 08/14/26 | 24.95 | 3,656,757 |
| Th 08/13/26 | 24.91 | 5,609,038 |
| We 08/12/26 | 24.80 | 6,180,357 |
| Tu 08/11/26 | 24.80 | 5,017,780 |
| Mo 08/10/26 | 24.70 | 4,200,817 |
| Fr 08/07/26 | 24.60 | 5,532,122 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 24.59 | 5,655,105 |
| We 08/05/26 | 24.29 | 7,476,522 |
| Tu 08/04/26 | 24.60 | 6,247,338 |
| Mo 08/03/26 | 24.68 | 7,789,338 |
| Fr 07/31/26 | 24.20 | 9,982,006 |
| Th 07/30/26 | 23.96 | 13,412,823 |
| We 07/29/26 | 22.82 | 9,348,075 |
| Tu 07/28/26 | 23.25 | 7,661,298 |
| Mo 07/27/26 | 23.20 | 9,079,208 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 22.80 | 6,298,258 |
| Mo 07/06/26 | 22.78 | 6,045,046 |
| Fr 07/03/26 | 22.74 | 7,061,144 |
| Th 07/02/26 | 22.44 | 10,927,899 |
| We 07/01/26 | 21.95 | 5,630,055 |
| Tu 06/30/26 | 21.87 | 10,168,544 |
| Mo 06/29/26 | 21.55 | 6,518,526 |
| Fr 06/26/26 | 21.47 | 6,696,222 |
| Th 06/25/26 | 21.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 19.41 | 8,831,696 |
| Th 06/04/26 | 19.65 | 7,939,979 |
| We 06/03/26 | 19.53 | 8,143,827 |
| Tu 06/02/26 | 19.98 | 5,593,054 |
| Mo 06/01/26 | 19.83 | 7,797,618 |
| Fr 05/29/26 | 20.11 | 13,621,808 |
| Th 05/28/26 | 19.84 | 7,427,713 |
| We 05/27/26 | 20.06 | 8,674,663 |
| Tu 05/26/26 | 19.94 | 6,533,666 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 18.88 | 18,358,469 |
| Tu 05/05/26 | 18.24 | 7,129,728 |
| Mo 05/04/26 | 17.90 | 17,503,192 |
| Th 04/30/26 | 18.81 | 12,492,488 |
| We 04/29/26 | 18.48 | 12,246,294 |
| Tu 04/28/26 | 18.78 | 6,052,047 |
| Mo 04/27/26 | 18.72 | 4,855,558 |
| Fr 04/24/26 | 18.58 | 8,123,306 |
| Th 04/23/26 | 18.66 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 18.87 | 70,754,426 |
| Tu 03/31/26 | 18.25 | 15,586,274 |
| Mo 03/30/26 | 17.99 | 10,182,376 |
| Fr 03/27/26 | 17.91 | 12,405,621 |
| Th 03/26/26 | 18.30 | 10,338,592 |
| We 03/25/26 | 18.68 | 9,496,531 |
| Tu 03/24/26 | 18.29 | 11,805,357 |
| Mo 03/23/26 | 18.44 | 19,918,162 |
| Fr 03/20/26 | 17.93 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 18.99 | 16,093,537 |
| Fr 02/27/26 | 19.75 | 15,688,809 |
| Th 02/26/26 | 20.10 | 6,609,953 |
| We 02/25/26 | 20.16 | 9,756,866 |
| Tu 02/24/26 | 19.78 | 11,328,109 |
| Mo 02/23/26 | 20.06 | 8,609,022 |
| Fr 02/20/26 | 19.86 | 11,649,911 |
| Th 02/19/26 | 19.81 | 8,754,922 |
| We 02/18/26 | 20.00 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 21.03 | 9,475,838 |
| We 01/28/26 | 21.02 | 10,861,943 |
| Tu 01/27/26 | 21.63 | 6,835,631 |
| Mo 01/26/26 | 21.33 | 4,831,807 |
| Fr 01/23/26 | 21.08 | 6,334,919 |
| Th 01/22/26 | 21.32 | 8,587,270 |
| We 01/21/26 | 20.86 | 6,241,705 |
| Tu 01/20/26 | 20.78 | 8,924,215 |
| Mo 01/19/26 | 20.93 | 6,832,437 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 19.79 | 8,263,136 |
| We 12/24/25 | 19.75 | 2,191,002 |
| Tu 12/23/25 | 19.77 | 7,068,285 |
| Mo 12/22/25 | 19.78 | 6,156,999 |
| Fr 12/19/25 | 19.78 | 35,724,486 |
| Th 12/18/25 | 19.57 | 11,774,973 |
| We 12/17/25 | 19.19 | 10,648,447 |
| Tu 12/16/25 | 19.31 | 10,602,818 |
| Mo 12/15/25 | 19.56 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 18.29 | 5,289,342 |
| Mo 11/24/25 | 17.98 | 12,764,734 |
| Fr 11/21/25 | 17.71 | 10,120,862 |
| Th 11/20/25 | 17.96 | 7,756,519 |
| We 11/19/25 | 17.76 | 10,141,226 |
| Tu 11/18/25 | 17.60 | 9,114,406 |
| Mo 11/17/25 | 18.11 | 36,597,994 |
| Fr 11/14/25 | 18.39 | 11,024,155 |
| Th 11/13/25 | 18.88 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 16.90 | 6,644,829 |
| Th 10/23/25 | 16.96 | 4,720,528 |
| We 10/22/25 | 17.00 | 7,052,132 |
| Tu 10/21/25 | 17.07 | 7,222,921 |
| Mo 10/20/25 | 17.30 | 10,945,260 |
| Fr 10/17/25 | 16.66 | 32,814,118 |
| Th 10/16/25 | 15.72 | 9,712,214 |
| We 10/15/25 | 15.79 | 5,516,295 |
| Tu 10/14/25 | 15.99 | 4,759,038 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 16.39 | 7,615,943 |
| Tu 09/23/25 | 16.18 | 6,237,228 |
| Mo 09/22/25 | 15.98 | 8,132,243 |
| Fr 09/19/25 | 16.41 | 24,379,650 |
| Th 09/18/25 | 16.22 | 5,602,617 |
| We 09/17/25 | 16.06 | 6,219,970 |
| Tu 09/16/25 | 16.19 | 8,185,697 |
| Mo 09/15/25 | 16.36 | 4,631,926 |
| Fr 09/12/25 | 16.22 |
| Fr 07/24/26 | 22.86 | 5,781,703 |
| Th 07/23/26 | 22.29 | 7,871,387 |
| We 07/22/26 | 22.94 | 9,123,063 |
| Tu 07/21/26 | 22.57 | 7,224,306 |
| Mo 07/20/26 | 22.22 | 5,951,609 |
| Fr 07/17/26 | 22.07 | 9,259,988 |
| Th 07/16/26 | 22.60 | 11,223,791 |
| We 07/15/26 | 22.21 | 7,326,125 |
| Tu 07/14/26 | 22.57 | 4,550,924 |
| Mo 07/13/26 | 22.39 | 5,622,238 |
| Fr 07/10/26 | 22.48 | 6,258,884 |
| Th 07/09/26 | 22.14 | 9,804,133 |
| We 07/08/26 | 21.97 | 10,485,230 |
| 7,322,212 |
| We 06/24/26 | 21.32 | 14,837,233 |
| Tu 06/23/26 | 21.69 | 8,645,895 |
| Mo 06/22/26 | 21.75 | 11,931,427 |
| Fr 06/19/26 | 21.34 | 41,884,208 |
| Th 06/18/26 | 21.49 | 16,366,716 |
| We 06/17/26 | 21.64 | 16,715,997 |
| Tu 06/16/26 | 21.10 | 11,134,373 |
| Mo 06/15/26 | 20.60 | 10,946,276 |
| Fr 06/12/26 | 20.09 | 11,919,989 |
| Th 06/11/26 | 19.32 | 11,081,210 |
| We 06/10/26 | 19.24 | 8,705,260 |
| Tu 06/09/26 | 19.36 | 7,288,377 |
| Mo 06/08/26 | 19.40 | 11,972,606 |
| Mo 05/25/26 | 20.09 | 8,398,091 |
| Fr 05/22/26 | 19.30 | 6,125,924 |
| Th 05/21/26 | 19.23 | 10,275,477 |
| We 05/20/26 | 19.47 | 9,052,209 |
| Tu 05/19/26 | 18.76 | 7,007,470 |
| Mo 05/18/26 | 18.91 | 6,779,347 |
| Fr 05/15/26 | 18.88 | 10,734,831 |
| Th 05/14/26 | 18.97 | 6,223,038 |
| We 05/13/26 | 18.65 | 8,004,356 |
| Tu 05/12/26 | 18.53 | 9,684,023 |
| Mo 05/11/26 | 18.76 | 7,407,818 |
| Fr 05/08/26 | 18.93 | 8,534,065 |
| Th 05/07/26 | 18.98 | 11,892,434 |
| 10,716,283 |
| We 04/22/26 | 19.07 | 7,924,786 |
| Tu 04/21/26 | 19.23 | 8,276,743 |
| Mo 04/20/26 | 19.62 | 10,238,599 |
| Fr 04/17/26 | 20.31 | 13,889,601 |
| Th 04/16/26 | 19.57 | 12,776,529 |
| We 04/15/26 | 19.76 | 8,477,118 |
| Tu 04/14/26 | 20.07 | 11,050,237 |
| Mo 04/13/26 | 19.70 | 10,090,371 |
| Fr 04/10/26 | 19.71 | 13,001,311 |
| Th 04/09/26 | 19.21 | 11,851,048 |
| We 04/08/26 | 19.54 | 19,171,174 |
| Tu 04/07/26 | 18.89 | 28,435,810 |
| Th 04/02/26 | 18.77 | 24,480,489 |
| 34,861,792 |
| Th 03/19/26 | 17.92 | 17,842,463 |
| We 03/18/26 | 18.32 | 12,273,134 |
| Tu 03/17/26 | 18.13 | 8,264,780 |
| Mo 03/16/26 | 18.10 | 7,711,642 |
| Fr 03/13/26 | 18.01 | 10,695,971 |
| Th 03/12/26 | 18.19 | 15,175,737 |
| We 03/11/26 | 18.85 | 9,524,295 |
| Tu 03/10/26 | 19.09 | 13,293,540 |
| Mo 03/09/26 | 18.22 | 11,970,488 |
| Fr 03/06/26 | 18.37 | 14,525,125 |
| Th 03/05/26 | 18.55 | 16,275,588 |
| We 03/04/26 | 18.84 | 17,672,409 |
| Tu 03/03/26 | 18.07 | 25,601,772 |
| 11,075,932 |
| Tu 02/17/26 | 19.54 | 7,035,020 |
| Mo 02/16/26 | 19.51 | 6,313,811 |
| Fr 02/13/26 | 19.12 | 17,039,199 |
| Th 02/12/26 | 19.80 | 11,151,338 |
| We 02/11/26 | 20.20 | 17,521,820 |
| Tu 02/10/26 | 20.60 | 9,930,093 |
| Mo 02/09/26 | 20.63 | 9,004,231 |
| Fr 02/06/26 | 20.19 | 15,652,001 |
| Th 02/05/26 | 19.98 | 25,840,843 |
| We 02/04/26 | 21.91 | 8,639,227 |
| Tu 02/03/26 | 22.03 | 7,583,915 |
| Mo 02/02/26 | 21.91 | 7,407,128 |
| Fr 01/30/26 | 21.45 | 8,076,734 |
| Fr 01/16/26 | 20.95 | 8,570,425 |
| Th 01/15/26 | 20.91 | 7,545,267 |
| We 01/14/26 | 21.01 | 8,340,717 |
| Tu 01/13/26 | 21.01 | 8,435,231 |
| Mo 01/12/26 | 20.71 | 7,898,863 |
| Fr 01/09/26 | 20.45 | 11,614,647 |
| Th 01/08/26 | 20.07 | 7,258,691 |
| We 01/07/26 | 19.87 | 10,274,248 |
| Tu 01/06/26 | 20.35 | 9,205,793 |
| Mo 01/05/26 | 20.62 | 9,145,063 |
| Fr 01/02/26 | 20.38 | 6,854,244 |
| We 12/31/25 | 20.05 | 3,738,507 |
| Tu 12/30/25 | 20.08 | 6,130,969 |
| 9,780,250 |
| Fr 12/12/25 | 19.21 | 10,981,370 |
| Th 12/11/25 | 19.43 | 11,019,568 |
| We 12/10/25 | 18.98 | 11,474,702 |
| Tu 12/09/25 | 18.94 | 9,694,006 |
| Mo 12/08/25 | 18.96 | 8,073,758 |
| Fr 12/05/25 | 18.88 | 9,318,679 |
| Th 12/04/25 | 19.10 | 12,870,419 |
| We 12/03/25 | 18.69 | 12,917,189 |
| Tu 12/02/25 | 18.82 | 15,935,075 |
| Mo 12/01/25 | 18.76 | 9,900,988 |
| Fr 11/28/25 | 18.57 | 4,307,398 |
| Th 11/27/25 | 18.53 | 3,479,907 |
| We 11/26/25 | 18.60 | 6,531,226 |
| 9,068,267 |
| We 11/12/25 | 18.91 | 10,478,547 |
| Tu 11/11/25 | 18.55 | 8,219,773 |
| Mo 11/10/25 | 18.21 | 9,860,029 |
| Fr 11/07/25 | 17.47 | 11,925,197 |
| Th 11/06/25 | 17.94 | 10,103,616 |
| We 11/05/25 | 17.64 | 8,467,637 |
| Tu 11/04/25 | 17.54 | 88,295,833 |
| Mo 11/03/25 | 17.30 | 76,926,704 |
| Fr 10/31/25 | 17.44 | 9,588,805 |
| Th 10/30/25 | 17.28 | 10,839,276 |
| We 10/29/25 | 17.58 | 10,750,147 |
| Tu 10/28/25 | 17.19 | 5,314,738 |
| Mo 10/27/25 | 17.20 | 6,597,073 |
| Mo 10/13/25 | 15.87 | 3,584,352 |
| Fr 10/10/25 | 15.79 | 6,871,402 |
| Th 10/09/25 | 16.07 | 4,988,409 |
| We 10/08/25 | 16.36 | 5,980,608 |
| Tu 10/07/25 | 16.06 | 6,168,600 |
| Mo 10/06/25 | 16.18 | 5,369,571 |
| Fr 10/03/25 | 16.42 | 6,174,322 |
| Th 10/02/25 | 16.33 | 7,206,922 |
| We 10/01/25 | 16.38 | 8,292,053 |
| Tu 09/30/25 | 16.34 | 7,128,874 |
| Mo 09/29/25 | 16.24 | 5,897,273 |
| Fr 09/26/25 | 16.47 | 6,731,436 |
| Th 09/25/25 | 16.11 | 7,227,061 |
| 6,610,893 |
| Th 09/11/25 | 16.21 | 5,717,806 |
| We 09/10/25 | 16.15 | 9,667,215 |
| Tu 09/09/25 | 15.94 | 6,910,434 |
| Mo 09/08/25 | 15.77 | 4,465,431 |