€12.10-0.40 (-3.20%)02 May 2025, 17:44
Banco Bilbao Vizcaya Argentaria S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 29, 2025 | €12.10 | €12.79 | €12.00 | €12.40 | 4,529,355 |
Apr 28, 2025 | €12.30 | €12.70 | €12.30 | €12.30 | 188,848 |
Apr 25, 2025 | €12.10 | €12.80 | €12.10 | €12.80 | 106,591 |
Apr 24, 2025 | €11.90 | €12.34 | €11.90 | €11.90 | 11,533,745 |
Apr 23, 2025 | €11.90 | €12.40 | €11.90 | €12.00 | 27,506,398 |
Apr 22, 2025 | €11.60 | €11.95 | €11.60 | €11.60 | 18,768,520 |
Apr 17, 2025 | €11.60 | €12.03 | €11.60 | €11.60 | 163,938 |
Apr 16, 2025 | €11.60 | €11.95 | €11.60 | €11.60 | 11,536,453 |
Apr 15, 2025 | €11.60 | €11.94 | €11.60 | €11.60 | 57,228,309 |
Apr 14, 2025 | €11.40 | €11.74 | €11.39 | €11.40 | 861,921 |
Apr 11, 2025 | €11.10 | €11.56 | €11.02 | €11.10 | 18,644,653 |
Apr 10, 2025 | €11.80 | €12.30 | €11.38 | €11.45 | 1,274,454 |
Apr 9, 2025 | €10.50 | €10.80 | €10.40 | €10.50 | 1,076,072 |
Apr 8, 2025 | €10.60 | €11.03 | €10.34 | €10.60 | 10,869,279 |
Apr 7, 2025 | €10.69 | €11.45 | €10.11 | €10.75 | 5,570,004 |
Apr 4, 2025 | €12.35 | €12.35 | €11.00 | €11.35 | 5,464,701 |
Apr 3, 2025 | €12.40 | €12.79 | €12.30 | €12.40 | 6,650,724 |
Apr 2, 2025 | €12.40 | €12.77 | €12.40 | €12.40 | 8,871,772 |
Apr 1, 2025 | €12.50 | €12.84 | €12.50 | €12.50 | 12,143,934 |
Mar 31, 2025 | €12.80 | €12.80 | €12.32 | €12.80 | 871,967 |
Mar 28, 2025 | €12.50 | €13.04 | €12.50 | €12.50 | 458,765 |
Mar 27, 2025 | €12.90 | €13.26 | €12.90 | €12.90 | 16,426,522 |
Mar 26, 2025 | €13.00 | €13.54 | €13.00 | €13.00 | 190,376 |
Mar 25, 2025 | €13.10 | €13.45 | €13.10 | €13.10 | 7,535,376 |
Mar 24, 2025 | €12.90 | €13.49 | €12.90 | €12.90 | 255,619 |
Mar 21, 2025 | €12.80 | €13.22 | €12.73 | €12.80 | 3,734,911 |
Mar 20, 2025 | €12.70 | €13.56 | €12.70 | €12.70 | 868,989 |
Mar 19, 2025 | €13.10 | €13.47 | €13.10 | €13.10 | 1,371,315 |
Mar 18, 2025 | €13.20 | €13.59 | €13.20 | €13.20 | 5,242,915 |
Mar 17, 2025 | €13.00 | €13.37 | €13.00 | €13.00 | 11,296,679 |
Mar 14, 2025 | €12.90 | €13.23 | €12.68 | €12.90 | 924,422 |
Mar 13, 2025 | €13.10 | €13.10 | €12.68 | €13.10 | 955,800 |
Mar 12, 2025 | €12.66 | €12.98 | €12.63 | €12.90 | 985,411 |
Mar 11, 2025 | €12.80 | €12.88 | €12.45 | €12.80 | 1,079,695 |
Mar 10, 2025 | €13.30 | €13.37 | €12.72 | €13.30 | 731,612 |
Mar 7, 2025 | €13.30 | €13.40 | €12.63 | €13.40 | 1,203,625 |
Mar 6, 2025 | €15.00 | €15.00 | €12.84 | €15.00 | 1,142,635 |
Mar 5, 2025 | €12.60 | €12.92 | €12.60 | €12.60 | 1,785,740 |
Mar 4, 2025 | €12.70 | €12.74 | €12.12 | €12.20 | 2,551,873 |
Mar 3, 2025 | €13.10 | €13.30 | €12.67 | €13.30 | 1,618,223 |
Feb 28, 2025 | €13.10 | €13.10 | €12.62 | €13.10 | 631,698 |
Feb 27, 2025 | €12.90 | €12.99 | €12.72 | €12.80 | 477,753 |
Feb 26, 2025 | €12.60 | €12.94 | €12.37 | €12.60 | 1,504,064 |
Feb 25, 2025 | €12.30 | €12.77 | €12.27 | €12.30 | 2,514,877 |
Feb 24, 2025 | €12.29 | €12.43 | €12.06 | €12.30 | 656,702 |
Feb 21, 2025 | €12.14 | €12.31 | €12.11 | €12.20 | 277,987 |
Feb 20, 2025 | €11.60 | €12.29 | €11.60 | €11.60 | 1,016,558 |
Feb 19, 2025 | €11.90 | €12.49 | €11.90 | €11.90 | 470,525 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.