Banco BBVA Argentina S.A. (BME:XBBAR)
Spain
· Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
At close: Dec 4, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 2, 2025 | 5.60 | 5.60 | 4.20 | 4.20 | 4.20 | 2.44% | 404 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -22.64% | 228 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 10.88% | 4,001 |
| Nov 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 18.32% | 30 |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 24, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.03 | - | - |
| Nov 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -4.72% | 5 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.24 | 4.24 | 4.23 | 1.44% | 50 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.17 | -4.57% | 471 |
| Nov 18, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | - | - |
| Nov 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | -13.27% | 2,762 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.04 | 8.37% | 13 |
| Nov 13, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.65 | 0.87% | - |
| Nov 12, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.61 | -7.60% | - |
| Nov 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.99 | -1.96% | 680 |
| Nov 10, 2025 | 5.20 | 5.20 | 4.30 | 5.10 | 5.09 | -2.86% | 1,052 |
| Nov 7, 2025 | 4.60 | 5.25 | 4.60 | 5.25 | 5.24 | 9.38% | 304 |
| Nov 6, 2025 | 4.79 | 4.79 | 4.79 | 4.80 | 4.79 | - | - |
| Nov 5, 2025 | 5.50 | 5.50 | 4.52 | 4.80 | 4.79 | 26.32% | 4,845 |
| Nov 4, 2025 | 5.65 | 5.90 | 3.80 | 3.80 | 3.79 | -26.21% | 7,126 |
| Nov 3, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.14 | 28.75% | 1,234 |
| Oct 31, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 3.99 | - | 3,447 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.26 | 4.00 | 3.99 | -6.10% | 4,516 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | - | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.26 | 4.25 | 17.68% | 3,942 |
| Oct 27, 2025 | 3.24 | 3.54 | 3.24 | 3.62 | 3.60 | 22.30% | 5,370 |
| Oct 24, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.94 | - | - |
| Oct 23, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.94 | - | - |
| Oct 22, 2025 | 2.72 | 2.72 | 2.72 | 2.96 | 2.94 | -1.33% | 857 |
| Oct 21, 2025 | 2.98 | 2.98 | 2.98 | 3.00 | 2.98 | - | - |
| Oct 20, 2025 | 2.68 | 3.00 | 2.68 | 3.00 | 2.98 | 11.11% | 750 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | 0.75% | 10 |
| Oct 16, 2025 | 2.67 | 2.67 | 2.67 | 2.68 | 2.66 | - | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.68 | 2.66 | - | - |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -2.19% | 130 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | - | 6 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.72 | 2.74 | 2.72 | - | - |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | - | 1,500 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.72 | 2.74 | 2.72 | - | - |
| Oct 7, 2025 | 2.72 | 2.72 | 2.72 | 2.74 | 2.72 | - | - |
| Oct 6, 2025 | 2.72 | 2.72 | 2.72 | 2.74 | 2.72 | - | - |
| Oct 3, 2025 | 2.72 | 2.72 | 2.72 | 2.74 | 2.72 | - | - |
| Oct 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | 1.48% | 8 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -8.78% | 545 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.96 | 2.94 | 3.50% | 100 |
| Sep 29, 2025 | 2.72 | 3.50 | 2.72 | 2.86 | 2.84 | -10.63% | 2,455 |