Shares Magazine
€12.70-0.40 (-3.05%)11 Jul 2025, 18:57
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | €12.60 | €13.05 | €12.60 | €12.60 | 2,024,587 |
| Jun 30, 2025 | €13.09 | €13.09 | €12.70 | €12.70 | 1,251,703 |
| Jun 27, 2025 | €12.60 | €13.01 | €12.60 | €12.60 | 943,199 |
| Jun 26, 2025 | €12.70 | €12.88 | €12.70 | €12.70 | 6,666,109 |
| Jun 25, 2025 | €12.40 | €13.18 | €12.40 | €12.40 | 2,939,973 |
| Jun 24, 2025 | €12.80 | €13.22 | €12.61 | €12.80 | 495,275 |
| Jun 23, 2025 | €12.50 | €13.10 | €12.50 | €12.50 | 3,017,294 |
| Jun 20, 2025 | €12.60 | €13.10 | €12.60 | €12.60 | 2,896,125 |
| Jun 19, 2025 | €12.60 | €13.06 | €12.60 | €12.60 | 833,566 |
| Jun 18, 2025 | €12.80 | €13.27 | €12.80 | €12.80 | 542,784 |
| Jun 17, 2025 | €12.91 | €13.16 | €12.70 | €12.70 | 1,167,397 |
| Jun 16, 2025 | €12.90 | €13.29 | €12.90 | €12.90 | 562,547 |
| Jun 13, 2025 | €12.60 | €13.05 | €12.60 | €12.60 | 1,905,225 |
| Jun 12, 2025 | €13.12 | €13.26 | €13.01 | €13.21 | 446,415 |
| Jun 11, 2025 | €13.21 | €13.35 | €13.10 | €13.24 | 3,367,423 |
| Jun 10, 2025 | €12.90 | €13.27 | €12.90 | €12.90 | 14,001,977 |
| Jun 9, 2025 | €12.90 | €13.31 | €12.90 | €12.90 | 3,443,184 |
| Jun 6, 2025 | €13.00 | €13.35 | €13.00 | €13.00 | 6,217,564 |
| Jun 5, 2025 | €12.80 | €13.29 | €12.80 | €12.80 | 4,374,209 |
| Jun 4, 2025 | €12.80 | €13.48 | €12.80 | €12.80 | 520,484 |
| Jun 3, 2025 | €12.80 | €13.28 | €12.80 | €12.80 | 831,383 |
| Jun 2, 2025 | €12.90 | €13.34 | €12.90 | €12.90 | 703,079 |
| May 30, 2025 | €13.50 | €13.50 | €13.21 | €13.50 | 2,323,408 |
| May 29, 2025 | €13.00 | €13.46 | €13.00 | €13.00 | 3,070,730 |
| May 28, 2025 | €13.00 | €13.64 | €13.00 | €13.00 | 1,374,875 |
| May 27, 2025 | €13.20 | €13.64 | €13.20 | €13.20 | 1,201,460 |
| May 23, 2025 | €13.00 | €13.79 | €12.93 | €13.00 | 10,511,593 |
| May 22, 2025 | €13.40 | €13.73 | €13.40 | €13.40 | 404,476 |
| May 21, 2025 | €13.40 | €13.89 | €13.40 | €13.40 | 2,881,243 |
| May 20, 2025 | €13.79 | €13.82 | €13.48 | €13.50 | 2,981,312 |
| May 19, 2025 | €13.40 | €13.58 | €13.20 | €13.30 | 523,752 |
| May 16, 2025 | €13.10 | €13.42 | €13.10 | €13.10 | 1,638,777 |
| May 15, 2025 | €13.30 | €13.38 | €13.28 | €13.30 | 1,342,708 |
| May 14, 2025 | €13.00 | €13.41 | €13.00 | €13.10 | 2,079,949 |
| May 13, 2025 | €12.90 | €13.24 | €12.90 | €12.90 | 614,317 |
| May 12, 2025 | €12.70 | €13.08 | €12.70 | €12.70 | 620,271 |
| May 9, 2025 | €12.50 | €12.86 | €12.50 | €12.50 | 569,751 |
| May 8, 2025 | €13.00 | €13.00 | €12.58 | €13.00 | 497,059 |
| May 7, 2025 | €12.20 | €12.56 | €12.20 | €12.50 | 1,115,284 |
| May 6, 2025 | €12.10 | €12.54 | €12.10 | €12.10 | 2,080,917 |
| May 2, 2025 | €12.30 | €12.37 | €12.04 | €12.10 | 2,741,023 |
| Apr 30, 2025 | €12.30 | €12.50 | €11.78 | €12.50 | 3,403,586 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.