Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) Price History
Daily open, high, low, close and volume for Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €22.90 | €22.93 | €22.49 | €22.73 | 7,066,997 |
| 2026-10-16 | €23.17 | €23.32 | €23.05 | €23.18 | 7,639,141 |
| 2026-10-15 | €22.90 | €23.28 | €22.78 | €22.99 | 8,905,176 |
| 2026-10-14 | €23.23 | €23.47 | €22.96 | €23.13 | 9,570,478 |
| 2026-10-13 | €23.38 | €23.49 | €23.11 | €23.22 | 6,149,666 |
| 2026-10-12 | €23.36 | €23.58 | €23.35 | €23.54 | 7,304,544 |
| 2026-10-09 | €23.46 | €23.47 | €23.11 | €23.11 | 9,501,533 |
| 2026-10-08 | €23.05 | €23.32 | €22.77 | €23.02 | 9,577,672 |
| 2026-10-07 | €23.97 | €24.02 | €23.24 | €23.43 | 10,777,608 |
| 2026-10-06 | €24.25 | €24.52 | €24.22 | €24.28 | 5,289,110 |
| 2026-10-05 | €23.79 | €24.11 | €23.39 | €24.00 | 8,405,595 |
| 2026-10-02 | €23.86 | €23.92 | €23.18 | €23.73 | 7,597,798 |
| 2026-10-01 | €24.59 | €24.65 | €23.81 | €23.81 | 11,912,165 |
| 2026-09-30 | €25.18 | €25.44 | €24.81 | €24.81 | 9,088,757 |
| 2026-09-29 | €25.34 | €25.57 | €25.11 | €25.18 | 5,101,660 |
| 2026-09-28 | €25.25 | €25.50 | €25.00 | €25.23 | 5,279,924 |
| 2026-09-25 | €25.18 | €25.27 | €25.02 | €25.20 | 5,523,623 |
| 2026-09-24 | €24.70 | €25.07 | €24.66 | €24.88 | 5,009,091 |
| 2026-09-23 | €25.10 | €25.22 | €24.72 | €24.88 | 5,530,243 |
| 2026-09-22 | €25.21 | €25.42 | €24.94 | €24.94 | 6,907,579 |
| 2026-09-21 | €24.90 | €25.17 | €24.84 | €25.15 | 4,794,593 |
| 2026-09-18 | €25.20 | €25.21 | €24.60 | €24.66 | 28,560,926 |
| 2026-09-17 | €24.65 | €25.18 | €24.65 | €25.14 | 7,816,076 |
| 2026-09-16 | €25.08 | €25.17 | €24.63 | €24.72 | 8,129,169 |
| 2026-09-15 | €24.96 | €25.12 | €24.59 | €24.90 | 5,422,118 |
| 2026-09-14 | €25.32 | €25.49 | €24.93 | €25.08 | 5,420,136 |
| 2026-09-11 | €25.11 | €25.41 | €25.08 | €25.41 | 6,244,293 |
| 2026-09-10 | €25.19 | €25.27 | €24.81 | €24.95 | 5,572,044 |
| 2026-09-09 | €25.10 | €25.15 | €24.59 | €25.05 | 8,520,486 |
| 2026-09-08 | €25.28 | €25.38 | €25.03 | €25.35 | 4,190,139 |
| 2026-09-07 | €25.40 | €25.44 | €25.20 | €25.38 | 3,100,365 |
| 2026-09-04 | €25.40 | €25.40 | €24.92 | €25.39 | 5,416,890 |
| 2026-09-03 | €25.12 | €25.40 | €25.06 | €25.40 | 5,682,009 |
| 2026-09-02 | €24.92 | €25.23 | €24.84 | €25.09 | 5,654,261 |
| 2026-09-01 | €25.00 | €25.10 | €24.73 | €24.86 | 5,135,315 |
| 2026-08-31 | €25.07 | €25.26 | €25.01 | €25.03 | 6,130,392 |
| 2026-08-28 | €24.88 | €25.06 | €24.72 | €25.04 | 5,649,302 |
| 2026-08-27 | €24.96 | €25.03 | €24.64 | €24.66 | 3,799,910 |
| 2026-08-26 | €24.74 | €25.09 | €24.74 | €24.95 | 5,479,321 |
| 2026-08-25 | €25.09 | €25.16 | €24.57 | €24.69 | 6,836,245 |
| 2026-08-24 | €24.71 | €25.15 | €24.71 | €25.07 | 4,324,138 |
| 2026-08-21 | €24.64 | €24.85 | €24.64 | €24.82 | 9,090,604 |
| 2026-08-20 | €24.55 | €24.76 | €24.39 | €24.51 | 5,226,947 |
| 2026-08-19 | €24.93 | €24.98 | €24.62 | €24.62 | 7,915,646 |
| 2026-08-18 | €25.00 | €25.20 | €24.86 | €24.88 | 5,613,193 |
| 2026-08-17 | €24.88 | €24.99 | €24.79 | €24.84 | 5,744,132 |
| 2026-08-14 | €24.95 | €25.05 | €24.79 | €24.95 | 3,656,757 |
| 2026-08-13 | €25.00 | €25.28 | €24.90 | €24.91 | 5,609,038 |
| 2026-08-12 | €24.80 | €25.04 | €24.70 | €24.80 | 6,180,357 |
| 2026-08-11 | €24.61 | €24.96 | €24.61 | €24.80 | 5,017,780 |
| 2026-08-10 | €24.48 | €24.87 | €24.45 | €24.70 | 4,200,817 |
| 2026-08-07 | €24.51 | €24.85 | €24.48 | €24.60 | 5,532,122 |
| 2026-08-06 | €24.60 | €24.91 | €24.56 | €24.59 | 5,655,105 |
| 2026-08-05 | €24.41 | €24.68 | €24.24 | €24.29 | 7,476,522 |
| 2026-08-04 | €24.68 | €24.79 | €24.36 | €24.60 | 6,247,338 |
| 2026-08-03 | €24.40 | €24.70 | €24.40 | €24.68 | 7,789,338 |
| 2026-07-31 | €23.96 | €24.45 | €23.84 | €24.20 | 9,982,006 |
| 2026-07-30 | €23.10 | €24.02 | €22.94 | €23.96 | 13,412,823 |
| 2026-07-29 | €23.23 | €23.32 | €22.72 | €22.82 | 9,348,075 |
| 2026-07-28 | €23.36 | €23.42 | €23.07 | €23.25 | 7,661,298 |
| 2026-07-27 | €23.05 | €23.37 | €23.04 | €23.20 | 9,079,208 |
| 2026-07-24 | €22.40 | €22.87 | €22.35 | €22.86 | 5,781,703 |
| 2026-07-23 | €22.92 | €22.97 | €22.24 | €22.29 | 7,871,387 |
| 2026-07-22 | €22.61 | €23.12 | €22.57 | €22.94 | 9,123,063 |
| 2026-07-21 | €22.25 | €22.61 | €22.23 | €22.57 | 7,224,306 |
| 2026-07-20 | €21.97 | €22.30 | €21.92 | €22.22 | 5,951,609 |
| 2026-07-17 | €22.22 | €22.34 | €21.82 | €22.07 | 9,259,988 |
| 2026-07-16 | €22.45 | €22.60 | €22.17 | €22.60 | 11,223,791 |
| 2026-07-15 | €22.39 | €22.42 | €22.13 | €22.21 | 7,326,125 |
| 2026-07-14 | €22.23 | €22.70 | €22.05 | €22.57 | 4,550,924 |
| 2026-07-13 | €22.38 | €22.63 | €22.32 | €22.39 | 5,622,238 |
| 2026-07-10 | €22.20 | €22.62 | €22.16 | €22.48 | 6,258,884 |
| 2026-07-09 | €22.11 | €22.30 | €22.08 | €22.14 | 9,804,133 |
| 2026-07-08 | €22.77 | €22.80 | €21.87 | €21.97 | 10,485,230 |
| 2026-07-07 | €22.87 | €23.11 | €22.79 | €22.80 | 6,298,258 |
| 2026-07-06 | €22.75 | €22.97 | €22.63 | €22.78 | 6,045,046 |
| 2026-07-03 | €22.48 | €22.74 | €22.46 | €22.74 | 7,061,144 |
| 2026-07-02 | €21.99 | €22.63 | €21.97 | €22.44 | 10,927,899 |
| 2026-07-01 | €21.80 | €21.99 | €21.64 | €21.95 | 5,630,055 |
| 2026-06-30 | €21.62 | €21.87 | €21.47 | €21.87 | 10,168,544 |
| 2026-06-29 | €21.49 | €21.59 | €21.41 | €21.55 | 6,518,526 |
| 2026-06-26 | €21.50 | €21.63 | €21.29 | €21.47 | 6,696,222 |
| 2026-06-25 | €21.41 | €21.69 | €21.20 | €21.69 | 7,322,212 |
| 2026-06-24 | €21.65 | €21.80 | €21.24 | €21.32 | 14,837,233 |
| 2026-06-23 | €21.57 | €21.83 | €21.57 | €21.69 | 8,645,895 |
| 2026-06-22 | €21.40 | €21.88 | €21.36 | €21.75 | 11,931,427 |
| 2026-06-19 | €21.30 | €21.66 | €21.23 | €21.34 | 41,884,208 |
| 2026-06-18 | €21.52 | €21.72 | €21.33 | €21.49 | 16,366,716 |
| 2026-06-17 | €21.16 | €21.64 | €21.08 | €21.64 | 16,715,997 |
| 2026-06-16 | €20.78 | €21.10 | €20.76 | €21.10 | 11,134,373 |
| 2026-06-15 | €20.56 | €20.78 | €20.28 | €20.60 | 10,946,276 |
| 2026-06-12 | €19.85 | €20.24 | €19.78 | €20.09 | 11,919,989 |
| 2026-06-11 | €19.30 | €19.51 | €19.18 | €19.32 | 11,081,210 |
| 2026-06-10 | €19.48 | €19.52 | €19.07 | €19.24 | 8,705,260 |
| 2026-06-09 | €19.41 | €19.82 | €19.33 | €19.36 | 7,288,377 |
| 2026-06-08 | €19.19 | €19.73 | €19.14 | €19.40 | 11,972,606 |
| 2026-06-05 | €19.58 | €19.75 | €19.40 | €19.41 | 8,831,696 |
| 2026-06-04 | €19.59 | €19.81 | €19.51 | €19.65 | 7,939,979 |
| 2026-06-03 | €19.89 | €19.92 | €19.53 | €19.53 | 8,143,827 |
| 2026-06-02 | €20.03 | €20.15 | €19.82 | €19.98 | 5,593,054 |
| 2026-06-01 | €20.10 | €20.12 | €19.61 | €19.83 | 7,797,618 |
| 2026-05-29 | €20.02 | €20.29 | €19.99 | €20.11 | 13,621,808 |
| 2026-05-28 | €19.93 | €20.02 | €19.71 | €19.84 | 7,427,713 |
| 2026-05-27 | €20.00 | €20.26 | €19.91 | €20.06 | 8,674,663 |
| 2026-05-26 | €20.09 | €20.17 | €19.94 | €19.94 | 6,533,666 |
| 2026-05-25 | €19.60 | €20.12 | €19.59 | €20.09 | 8,398,091 |
| 2026-05-22 | €19.40 | €19.52 | €19.22 | €19.30 | 6,125,924 |
| 2026-05-21 | €19.47 | €19.58 | €19.01 | €19.23 | 10,275,477 |
| 2026-05-20 | €18.79 | €19.59 | €18.74 | €19.47 | 9,052,209 |
| 2026-05-19 | €18.94 | €19.14 | €18.75 | €18.75 | 7,007,470 |
| 2026-05-18 | €18.79 | €19.04 | €18.55 | €18.91 | 6,779,347 |
| 2026-05-15 | €18.73 | €18.92 | €18.50 | €18.88 | 10,734,831 |
| 2026-05-14 | €18.75 | €19.01 | €18.75 | €18.97 | 6,223,038 |
| 2026-05-13 | €18.66 | €18.74 | €18.33 | €18.65 | 8,004,356 |
| 2026-05-12 | €18.47 | €18.71 | €18.45 | €18.53 | 9,684,023 |
| 2026-05-11 | €18.94 | €19.13 | €18.69 | €18.76 | 7,407,818 |
| 2026-05-08 | €18.66 | €19.14 | €18.60 | €18.92 | 8,534,065 |
| 2026-05-07 | €18.92 | €19.07 | €18.80 | €18.98 | 11,892,434 |
| 2026-05-06 | €18.49 | €19.12 | €18.45 | €18.88 | 18,358,469 |
| 2026-05-05 | €17.88 | €18.26 | €17.71 | €18.24 | 7,129,728 |
| 2026-05-04 | €18.64 | €18.85 | €17.78 | €17.90 | 17,503,192 |
| 2026-04-30 | €18.33 | €18.84 | €18.15 | €18.81 | 12,492,488 |
| 2026-04-29 | €18.92 | €18.99 | €18.48 | €18.48 | 12,246,294 |
| 2026-04-28 | €18.69 | €18.93 | €18.66 | €18.78 | 6,052,047 |
| 2026-04-27 | €18.62 | €18.89 | €18.56 | €18.72 | 4,855,558 |
| 2026-04-24 | €18.44 | €18.67 | €18.34 | €18.58 | 8,123,306 |
| 2026-04-23 | €18.84 | €18.92 | €18.54 | €18.66 | 10,716,283 |
| 2026-04-22 | €19.30 | €19.38 | €18.97 | €19.07 | 7,924,786 |
| 2026-04-21 | €19.70 | €19.74 | €19.23 | €19.23 | 8,276,743 |
| 2026-04-20 | €19.80 | €19.95 | €19.54 | €19.62 | 10,238,599 |
| 2026-04-17 | €19.53 | €20.43 | €19.50 | €20.31 | 13,889,601 |
| 2026-04-16 | €19.73 | €19.83 | €19.54 | €19.57 | 12,776,529 |
| 2026-04-15 | €19.89 | €19.98 | €19.69 | €19.75 | 8,477,118 |
| 2026-04-14 | €19.81 | €20.12 | €19.70 | €20.07 | 11,050,237 |
| 2026-04-13 | €19.30 | €19.72 | €19.28 | €19.70 | 10,090,371 |
| 2026-04-10 | €19.34 | €19.81 | €19.25 | €19.71 | 13,001,311 |
| 2026-04-09 | €19.49 | €19.58 | €19.10 | €19.21 | 11,851,048 |
| 2026-04-08 | €19.50 | €19.83 | €19.31 | €19.54 | 19,171,174 |
| 2026-04-07 | €18.95 | €19.33 | €18.73 | €18.89 | 28,435,810 |
| 2026-04-02 | €18.36 | €18.79 | €18.29 | €18.77 | 24,480,489 |
| 2026-04-01 | €18.90 | €19.06 | €18.74 | €18.87 | 70,754,426 |
| 2026-03-31 | €17.96 | €18.38 | €17.95 | €18.25 | 15,586,274 |
| 2026-03-30 | €17.84 | €18.09 | €17.79 | €17.99 | 10,182,376 |
| 2026-03-27 | €18.36 | €18.41 | €17.82 | €17.91 | 12,405,621 |
| 2026-03-26 | €18.53 | €18.63 | €18.22 | €18.30 | 10,338,592 |
| 2026-03-25 | €18.73 | €18.84 | €18.51 | €18.68 | 9,496,531 |
| 2026-03-24 | €18.50 | €18.58 | €17.96 | €18.29 | 11,805,357 |
| 2026-03-23 | €17.50 | €18.92 | €17.38 | €18.44 | 19,918,162 |
| 2026-03-20 | €18.26 | €18.43 | €17.68 | €17.92 | 34,861,792 |
| 2026-03-19 | €17.92 | €18.05 | €17.67 | €17.92 | 17,842,463 |
| 2026-03-18 | €18.38 | €18.57 | €18.12 | €18.32 | 12,273,134 |
| 2026-03-17 | €18.04 | €18.44 | €18.00 | €18.13 | 8,264,780 |
| 2026-03-16 | €17.97 | €18.26 | €17.72 | €18.10 | 7,711,642 |
| 2026-03-13 | €17.93 | €18.38 | €17.75 | €18.01 | 10,695,971 |
| 2026-03-12 | €18.75 | €18.76 | €17.83 | €18.18 | 15,175,737 |
| 2026-03-11 | €18.73 | €19.05 | €18.67 | €18.85 | 9,524,295 |
| 2026-03-10 | €18.98 | €19.16 | €18.58 | €19.09 | 13,293,540 |
| 2026-03-09 | €17.71 | €18.31 | €17.58 | €18.22 | 11,970,488 |
| 2026-03-06 | €18.68 | €18.81 | €18.03 | €18.37 | 14,525,125 |
| 2026-03-05 | €18.85 | €19.38 | €18.49 | €18.55 | 16,275,588 |
| 2026-03-04 | €18.07 | €18.93 | €17.76 | €18.83 | 17,672,409 |
| 2026-03-03 | €18.60 | €18.70 | €17.78 | €18.07 | 25,601,772 |
| 2026-03-02 | €18.90 | €19.28 | €18.78 | €18.99 | 16,093,537 |
| 2026-02-27 | €20.06 | €20.21 | €19.58 | €19.75 | 15,688,809 |
| 2026-02-26 | €20.00 | €20.12 | €19.89 | €20.10 | 6,609,953 |
| 2026-02-25 | €20.03 | €20.16 | €19.94 | €20.16 | 9,756,866 |
| 2026-02-24 | €19.98 | €20.01 | €19.56 | €19.78 | 11,328,109 |
| 2026-02-23 | €19.98 | €20.36 | €19.93 | €20.06 | 8,609,022 |
| 2026-02-20 | €19.88 | €19.92 | €19.58 | €19.86 | 11,649,911 |
| 2026-02-19 | €20.00 | €20.03 | €19.58 | €19.81 | 8,754,922 |
| 2026-02-18 | €19.58 | €20.00 | €19.58 | €20.00 | 11,075,932 |
| 2026-02-17 | €19.40 | €19.65 | €19.34 | €19.54 | 7,035,020 |
| 2026-02-16 | €19.30 | €19.55 | €19.28 | €19.51 | 6,313,811 |
| 2026-02-13 | €19.70 | €20.00 | €19.00 | €19.12 | 17,039,199 |
| 2026-02-12 | €20.48 | €20.52 | €19.76 | €19.80 | 11,151,338 |
| 2026-02-11 | €20.58 | €20.80 | €20.03 | €20.20 | 17,521,820 |
| 2026-02-10 | €20.65 | €20.89 | €20.44 | €20.60 | 9,930,093 |
| 2026-02-09 | €20.50 | €20.65 | €20.34 | €20.63 | 9,004,231 |
| 2026-02-06 | €19.90 | €20.68 | €19.82 | €20.19 | 15,652,001 |
| 2026-02-05 | €20.92 | €21.20 | €19.98 | €19.98 | 25,840,843 |
| 2026-02-04 | €22.03 | €22.24 | €21.79 | €21.91 | 8,639,227 |
| 2026-02-03 | €22.09 | €22.33 | €21.90 | €22.03 | 7,583,915 |
| 2026-02-02 | €21.23 | €21.98 | €21.20 | €21.91 | 7,407,128 |
| 2026-01-30 | €21.19 | €21.61 | €21.17 | €21.45 | 8,076,734 |
| 2026-01-29 | €21.28 | €21.57 | €20.90 | €21.03 | 9,475,838 |
| 2026-01-28 | €21.53 | €21.62 | €21.02 | €21.02 | 10,861,943 |
| 2026-01-27 | €21.47 | €21.74 | €21.37 | €21.63 | 6,835,631 |
| 2026-01-26 | €21.08 | €21.39 | €21.08 | €21.33 | 4,831,807 |
| 2026-01-23 | €21.25 | €21.31 | €20.99 | €21.08 | 6,334,919 |
| 2026-01-22 | €21.10 | €21.36 | €20.93 | €21.32 | 8,587,270 |
| 2026-01-21 | €20.66 | €20.92 | €20.40 | €20.86 | 6,241,705 |
| 2026-01-20 | €20.77 | €20.94 | €20.46 | €20.78 | 8,924,215 |
| 2026-01-19 | €20.82 | €21.01 | €20.56 | €20.93 | 6,832,437 |
| 2026-01-16 | €20.79 | €20.95 | €20.71 | €20.95 | 8,570,425 |
| 2026-01-15 | €21.08 | €21.16 | €20.85 | €20.91 | 7,545,267 |
| 2026-01-14 | €21.30 | €21.30 | €21.01 | €21.01 | 8,340,717 |
| 2026-01-13 | €20.76 | €21.07 | €20.73 | €21.01 | 8,435,231 |
| 2026-01-12 | €20.28 | €20.71 | €20.10 | €20.71 | 7,898,863 |
| 2026-01-09 | €20.36 | €20.45 | €20.08 | €20.45 | 11,614,647 |
| 2026-01-08 | €19.68 | €20.07 | €19.61 | €20.07 | 7,258,691 |
| 2026-01-07 | €20.10 | €20.15 | €19.83 | €19.87 | 10,274,248 |
| 2026-01-06 | €20.62 | €20.82 | €20.20 | €20.35 | 9,205,793 |
| 2026-01-05 | €20.64 | €20.78 | €20.29 | €20.62 | 9,145,063 |
| 2026-01-02 | €19.95 | €20.43 | €19.89 | €20.38 | 6,854,244 |
| 2025-12-31 | €19.86 | €20.13 | €19.86 | €20.05 | 3,738,507 |
| 2025-12-30 | €19.67 | €20.12 | €19.67 | €20.08 | 6,130,969 |
| 2025-12-29 | €19.79 | €19.89 | €19.70 | €19.79 | 8,263,136 |
| 2025-12-24 | €19.63 | €19.84 | €19.63 | €19.75 | 2,191,002 |
| 2025-12-23 | €19.75 | €19.88 | €19.49 | €19.77 | 7,068,285 |
| 2025-12-22 | €19.79 | €20.03 | €19.73 | €19.78 | 6,156,999 |
| 2025-12-19 | €19.70 | €19.93 | €19.48 | €19.78 | 35,724,486 |
| 2025-12-18 | €19.21 | €19.57 | €19.14 | €19.57 | 11,774,973 |
| 2025-12-17 | €19.38 | €19.45 | €19.11 | €19.19 | 10,648,447 |
| 2025-12-16 | €19.37 | €19.72 | €19.31 | €19.31 | 10,602,818 |
| 2025-12-15 | €19.42 | €19.56 | €19.39 | €19.56 | 9,780,250 |
| 2025-12-12 | €19.50 | €19.56 | €19.14 | €19.21 | 10,981,370 |
| 2025-12-11 | €19.07 | €19.57 | €18.90 | €19.42 | 11,019,568 |
| 2025-12-10 | €18.83 | €19.13 | €18.83 | €18.98 | 11,474,702 |
| 2025-12-09 | €18.95 | €19.07 | €18.79 | €18.93 | 9,694,006 |
| 2025-12-08 | €18.80 | €18.96 | €18.73 | €18.96 | 8,073,758 |
| 2025-12-05 | €19.09 | €19.25 | €18.85 | €18.88 | 9,318,679 |
| 2025-12-04 | €18.96 | €19.09 | €18.65 | €19.09 | 12,870,419 |
| 2025-12-03 | €18.80 | €19.08 | €18.68 | €18.68 | 12,917,189 |
| 2025-12-02 | €18.78 | €18.98 | €18.75 | €18.82 | 15,935,075 |
| 2025-12-01 | €18.57 | €18.76 | €18.45 | €18.76 | 9,900,988 |
| 2025-11-28 | €18.53 | €18.67 | €18.48 | €18.57 | 4,307,398 |
| 2025-11-27 | €18.63 | €18.64 | €18.48 | €18.53 | 3,479,907 |
| 2025-11-26 | €18.32 | €18.60 | €18.31 | €18.60 | 6,531,226 |
| 2025-11-25 | €17.93 | €18.41 | €17.90 | €18.29 | 5,289,342 |
| 2025-11-24 | €17.78 | €18.08 | €17.78 | €17.98 | 12,764,734 |
| 2025-11-21 | €17.54 | €17.81 | €17.47 | €17.71 | 10,120,862 |
| 2025-11-20 | €17.96 | €18.15 | €17.86 | €17.96 | 7,756,519 |
| 2025-11-19 | €17.67 | €17.89 | €17.49 | €17.76 | 10,141,226 |
| 2025-11-18 | €17.72 | €17.90 | €17.49 | €17.60 | 9,114,406 |
| 2025-11-17 | €18.33 | €18.46 | €18.02 | €18.11 | 36,597,994 |
| 2025-11-14 | €18.50 | €18.69 | €18.23 | €18.39 | 11,024,155 |
| 2025-11-13 | €18.88 | €19.08 | €18.87 | €18.88 | 9,068,267 |
| 2025-11-12 | €18.57 | €18.91 | €18.56 | €18.91 | 10,478,547 |
| 2025-11-11 | €18.28 | €18.57 | €18.23 | €18.55 | 8,219,773 |
| 2025-11-10 | €17.81 | €18.21 | €17.72 | €18.21 | 9,860,029 |
| 2025-11-07 | €17.94 | €18.00 | €17.46 | €17.47 | 11,925,197 |
| 2025-11-06 | €17.58 | €18.05 | €17.57 | €17.93 | 10,103,616 |
| 2025-11-05 | €17.15 | €17.64 | €17.13 | €17.64 | 8,467,637 |
| 2025-11-04 | €17.21 | €17.62 | €17.10 | €17.54 | 88,295,833 |
| 2025-11-03 | €17.57 | €17.79 | €17.30 | €17.30 | 76,926,704 |
| 2025-10-31 | €17.35 | €17.70 | €17.25 | €17.43 | 9,588,805 |
| 2025-10-30 | €17.39 | €17.41 | €17.05 | €17.28 | 10,839,276 |
| 2025-10-29 | €17.21 | €17.58 | €17.06 | €17.58 | 10,750,147 |
| 2025-10-28 | €17.07 | €17.22 | €17.04 | €17.19 | 5,314,738 |
| 2025-10-27 | €17.05 | €17.24 | €17.00 | €17.20 | 6,597,073 |
| 2025-10-24 | €17.01 | €17.10 | €16.74 | €16.90 | 6,644,829 |
| 2025-10-23 | €17.00 | €17.17 | €16.90 | €16.96 | 4,720,528 |
| 2025-10-22 | €16.90 | €17.18 | €16.85 | €17.00 | 7,052,132 |
| 2025-10-21 | €17.27 | €17.30 | €17.00 | €17.07 | 7,222,921 |
| 2025-10-20 | €16.87 | €17.32 | €16.79 | €17.30 | 10,945,260 |
| 2025-10-17 | €16.66 | €17.38 | €16.40 | €16.66 | 32,814,118 |
| 2025-10-16 | €15.72 | €15.83 | €15.40 | €15.72 | 9,712,214 |
| 2025-10-15 | €15.99 | €16.14 | €15.79 | €15.79 | 5,516,295 |
| 2025-10-14 | €15.80 | €16.02 | €15.73 | €15.99 | 4,759,038 |
| 2025-10-13 | €15.80 | €15.90 | €15.69 | €15.87 | 3,584,352 |
| 2025-10-10 | €16.03 | €16.23 | €15.76 | €15.79 | 6,871,402 |
| 2025-10-09 | €16.36 | €16.36 | €16.03 | €16.07 | 4,988,409 |