Shares Magazine
€16.24+0.04 (+0.22%)11 Sep 2025, 14:50
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | €15.96 | €16.25 | €15.89 | €16.20 | 2,630,398 |
| Sep 9, 2025 | €15.84 | €15.96 | €15.62 | €15.85 | 402,054 |
| Sep 8, 2025 | €15.65 | €15.82 | €15.59 | €15.75 | 391,072 |
| Sep 5, 2025 | €15.91 | €16.03 | €15.57 | €15.55 | 570,556 |
| Sep 4, 2025 | €15.50 | €15.81 | €15.39 | €15.75 | 766,115 |
| Sep 3, 2025 | €15.47 | €15.52 | €15.28 | €15.35 | 267,675 |
| Sep 2, 2025 | €15.63 | €15.67 | €15.11 | €15.45 | 542,814 |
| Sep 1, 2025 | €15.55 | €15.66 | €15.47 | €15.55 | 383,353 |
| Aug 29, 2025 | €15.55 | €15.80 | €15.38 | €15.45 | 5,099,762 |
| Aug 28, 2025 | €15.54 | €15.63 | €15.41 | €15.55 | 5,527,769 |
| Aug 27, 2025 | €15.84 | €15.93 | €15.48 | €15.55 | 187,346 |
| Aug 26, 2025 | €16.06 | €16.06 | €15.84 | €16.00 | 465,428 |
| Aug 22, 2025 | €16.38 | €16.54 | €16.33 | €16.43 | 8,912,411 |
| Aug 21, 2025 | €16.25 | €16.43 | €16.16 | €16.36 | 1,114,719 |
| Aug 20, 2025 | €16.27 | €16.39 | €16.21 | €16.23 | 2,183,419 |
| Aug 19, 2025 | €16.45 | €16.45 | €16.28 | €16.41 | 629,175 |
| Aug 18, 2025 | €16.37 | €16.45 | €16.20 | €16.32 | 439,966 |
| Aug 15, 2025 | €16.63 | €16.75 | €16.45 | €16.51 | 13,533,701 |
| Aug 14, 2025 | €16.00 | €16.39 | €16.00 | €16.35 | 461,230 |
| Aug 13, 2025 | €15.93 | €16.05 | €15.77 | €15.99 | 3,080,967 |
| Aug 12, 2025 | €16.05 | €16.16 | €15.76 | €15.86 | 1,327,211 |
| Aug 11, 2025 | €15.98 | €16.27 | €15.77 | €16.05 | 944,944 |
| Aug 8, 2025 | €15.50 | €16.02 | €15.21 | €15.97 | 3,401,495 |
| Aug 7, 2025 | €15.46 | €15.56 | €15.38 | €15.45 | 1,442,794 |
| Aug 6, 2025 | €14.98 | €15.26 | €14.85 | €15.21 | 895,092 |
| Aug 5, 2025 | €14.82 | €14.97 | €14.60 | €14.94 | 2,784,026 |
| Aug 4, 2025 | €14.46 | €14.84 | €14.35 | €14.78 | 3,613,075 |
| Aug 1, 2025 | €14.59 | €14.64 | €14.22 | €14.33 | 2,859,854 |
| Jul 31, 2025 | €14.00 | €14.79 | €13.91 | €14.56 | 3,089,377 |
| Jul 30, 2025 | €13.30 | €13.62 | €13.30 | €13.53 | 1,616,902 |
| Jul 29, 2025 | €13.21 | €13.50 | €13.21 | €13.45 | 810,635 |
| Jul 28, 2025 | €13.27 | €13.38 | €13.11 | €13.17 | 2,630,404 |
| Jul 25, 2025 | €12.98 | €13.07 | €12.73 | €13.03 | 9,181,474 |
| Jul 24, 2025 | €13.02 | €13.09 | €12.52 | €13.04 | 8,528,029 |
| Jul 23, 2025 | €12.79 | €12.91 | €12.71 | €12.79 | 3,619,367 |
| Jul 22, 2025 | €12.63 | €12.72 | €12.39 | €12.56 | 1,566,910 |
| Jul 21, 2025 | €12.61 | €12.76 | €12.55 | €12.67 | 449,446 |
| Jul 18, 2025 | €12.86 | €12.86 | €12.72 | €12.77 | 848,300 |
| Jul 17, 2025 | €12.79 | €13.05 | €12.55 | €12.76 | 5,714,528 |
| Jul 16, 2025 | €12.70 | €12.84 | €12.65 | €12.68 | 6,702,046 |
| Jul 15, 2025 | €13.04 | €13.09 | €12.71 | €12.76 | 3,680,097 |
| Jul 14, 2025 | €12.82 | €13.04 | €12.72 | €13.04 | 1,424,507 |
| Jul 11, 2025 | €12.70 | €13.29 | €12.70 | €12.70 | 4,088,177 |
| Jul 10, 2025 | €13.10 | €13.68 | €13.10 | €13.10 | 5,279,808 |
| Jul 9, 2025 | €13.30 | €13.67 | €13.30 | €13.30 | 753,724 |
| Jul 8, 2025 | €13.10 | €13.48 | €13.10 | €13.10 | 773,070 |
| Jul 7, 2025 | €12.80 | €13.15 | €12.80 | €12.80 | 1,197,377 |
| Jul 4, 2025 | €13.20 | €13.42 | €12.60 | €12.60 | 3,307,430 |
| Jul 3, 2025 | €13.20 | €13.29 | €13.04 | €13.20 | 7,528,077 |
| Jul 2, 2025 | €12.70 | €13.11 | €12.70 | €12.70 | 1,372,985 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 287.40 | 10.54 |
| Avon Technologies PLC | 2,066.32 | 6.51 |
| Playtech PLC | 416.58 | 5.06 |
| Bae Systems PLC | 1,924.50 | 5.05 |
| Asos PLC | 289.50 | 3.02 |
| Goodwin PLC | 10,915.00 | 4.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 126.20 | -3.22 |
| W.A.G Payment Solutions PLC | 107.00 | -2.28 |
| Baltic Classifieds Group PLC | 321.55 | -3.29 |
| Bytes Technology Group PLC | 417.00 | -1.70 |
| Xps Pensions Group PLC | 346.00 | -2.26 |
| M&G PLC | 251.80 | -2.37 |