Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 5.40
-0.20 (-3.57%)
At close: Feb 5, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.40 | 5.40 | -3.57% | 250 |
| Feb 4, 2026 | 5.40 | 5.45 | 5.40 | 5.60 | 5.60 | - | 255 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | -0.88% | 334 |
| Feb 2, 2026 | 5.60 | 6.15 | 5.30 | 5.65 | 5.65 | -3.42% | 19,659 |
| Jan 30, 2026 | 5.45 | 6.00 | 5.45 | 5.85 | 5.85 | 3.54% | 18,430 |
| Jan 29, 2026 | 5.85 | 6.10 | 5.35 | 5.65 | 5.65 | - | 9,368 |
| Jan 28, 2026 | 5.20 | 6.20 | 5.20 | 5.65 | 5.65 | 3.67% | 19,862 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.45 | -1.80% | 1,002 |
| Jan 26, 2026 | 5.54 | 5.54 | 5.54 | 5.55 | 5.54 | - | - |
| Jan 23, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.54 | 9.90% | 1,544 |
| Jan 22, 2026 | 4.92 | 5.15 | 4.92 | 5.05 | 5.04 | 6.54% | 4,500 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.74 | 4.73 | -2.87% | 2,450 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.87 | 4.88 | 4.87 | - | - |
| Jan 19, 2026 | 5.05 | 5.05 | 4.62 | 4.88 | 4.87 | -3.37% | 2,344 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.90 | 5.05 | 5.04 | -1.94% | 1,760 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.15 | 5.14 | -1.90% | 971 |
| Jan 14, 2026 | 5.10 | 5.45 | 5.10 | 5.25 | 5.24 | - | 1,616 |
| Jan 13, 2026 | 5.50 | 5.60 | 5.45 | 5.25 | 5.24 | - | 1,365 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.00 | 5.25 | 5.24 | 1.94% | 6,164 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.14 | 5.10% | 322 |
| Jan 8, 2026 | 4.90 | 5.00 | 4.00 | 4.90 | 4.89 | -5.77% | 13,024 |
| Jan 7, 2026 | 4.80 | 5.70 | 4.80 | 5.20 | 5.19 | -5.45% | 7,155 |
| Jan 6, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Jan 5, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Jan 2, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Dec 31, 2025 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Dec 30, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.49 | -1.79% | 2,911 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | 18.64% | 1,000 |
| Dec 24, 2025 | 5.60 | 5.60 | 4.72 | 4.72 | 4.71 | -0.42% | 1,241 |
| Dec 23, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.73 | -7.06% | 363 |
| Dec 22, 2025 | 5.08 | 5.08 | 5.08 | 5.10 | 5.08 | - | - |
| Dec 19, 2025 | 5.10 | 5.30 | 4.82 | 5.10 | 5.08 | 2.00% | 6,276 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.60 | 5.00 | 4.98 | 8.70% | 3,833 |
| Dec 17, 2025 | 4.90 | 5.30 | 4.60 | 4.60 | 4.58 | 6.98% | 2,447 |
| Dec 16, 2025 | 5.10 | 5.10 | 4.20 | 4.30 | 4.28 | -12.24% | 9,520 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | 3.81% | 27 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.72 | 4.70 | -3.67% | 3,667 |
| Dec 11, 2025 | 4.10 | 4.90 | 4.10 | 4.90 | 4.88 | 4.26% | 2,005 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.68 | -1.26% | 1,504 |
| Dec 9, 2025 | 5.20 | 5.60 | 5.00 | 4.76 | 4.74 | 10.70% | 4,212 |
| Dec 8, 2025 | 5.20 | 5.20 | 4.30 | 4.30 | 4.28 | 2.38% | 1,005 |
| Dec 5, 2025 | 4.18 | 4.18 | 4.18 | 4.20 | 4.18 | - | - |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.20 | 4.18 | - | - |
| Dec 3, 2025 | 4.18 | 4.18 | 4.18 | 4.20 | 4.18 | - | - |
| Dec 2, 2025 | 5.60 | 5.60 | 4.20 | 4.20 | 4.18 | 2.44% | 404 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -22.64% | 228 |
| Nov 28, 2025 | 5.28 | 5.28 | 5.28 | 5.30 | 5.28 | - | - |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.28 | 10.88% | 4,001 |
| Nov 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | 18.32% | 30 |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4.02 | - | - |