Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 3.609
+0.658 (22.30%)
At close: Oct 27, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.24 | 3.54 | 3.24 | 3.62 | 3.61 | 22.30% | 5,370 |
| Oct 24, 2025 | 2.95 | 2.95 | 2.95 | 2.96 | 2.95 | - | - |
| Oct 23, 2025 | 2.95 | 2.95 | 2.95 | 2.96 | 2.95 | - | - |
| Oct 22, 2025 | 2.72 | 2.72 | 2.72 | 2.96 | 2.95 | -1.33% | 857 |
| Oct 21, 2025 | 2.99 | 2.99 | 2.99 | 3.00 | 2.99 | - | - |
| Oct 20, 2025 | 2.68 | 3.00 | 2.68 | 3.00 | 2.99 | 11.11% | 750 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 0.75% | 10 |
| Oct 16, 2025 | 2.67 | 2.67 | 2.67 | 2.68 | 2.67 | - | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.68 | 2.67 | - | - |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | -2.19% | 130 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | - | 6 |
| Oct 10, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.73 | - | - |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | - | 1,500 |
| Oct 8, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.73 | - | - |
| Oct 7, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.73 | - | - |
| Oct 6, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.73 | - | - |
| Oct 3, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.73 | - | - |
| Oct 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | 1.48% | 8 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -8.78% | 545 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.96 | 2.95 | 3.50% | 100 |
| Sep 29, 2025 | 2.72 | 3.50 | 2.72 | 2.86 | 2.85 | -10.63% | 2,455 |
| Sep 26, 2025 | 2.72 | 3.24 | 2.72 | 3.20 | 3.19 | -2.44% | 2,587 |
| Sep 25, 2025 | 3.00 | 3.12 | 3.00 | 3.28 | 3.27 | -7.87% | 960 |
| Sep 24, 2025 | 3.00 | 3.56 | 3.00 | 3.56 | 3.54 | 30.88% | 530 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.70 | -7.48% | 5,177 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.92 | - | - |
| Sep 19, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.92 | - | - |
| Sep 18, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.92 | - | - |
| Sep 17, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.92 | - | - |
| Sep 16, 2025 | 3.00 | 3.30 | 2.94 | 2.94 | 2.92 | 5.00% | 4,507 |
| Sep 15, 2025 | 2.82 | 2.82 | 2.82 | 2.80 | 2.78 | 8.53% | 2 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.56 | -3.01% | 297 |
| Sep 11, 2025 | 2.64 | 2.64 | 2.64 | 2.66 | 2.64 | - | - |
| Sep 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | -8.28% | 281 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | - | 2,590 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.06 | 2.90 | 2.88 | -13.17% | 4,850 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 4.37% | 4 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | 4 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -6.43% | 10 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -6.56% | 1,913 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.68 | 3.66 | 3.64 | -2.14% | 36 |
| Aug 29, 2025 | 3.42 | 3.82 | 3.42 | 3.74 | 3.72 | 5.06% | 1,337 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | - | 1,443 |
| Aug 27, 2025 | 3.40 | 3.70 | 3.40 | 3.56 | 3.54 | -6.81% | 12,804 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.80 | -3.54% | 1,326 |
| Aug 25, 2025 | 4.06 | 4.06 | 4.00 | 3.96 | 3.93 | 1.54% | 1,850 |
| Aug 22, 2025 | 4.50 | 4.50 | 3.90 | 3.90 | 3.87 | -6.25% | 1,505 |
| Aug 21, 2025 | 4.22 | 4.46 | 3.90 | 4.16 | 4.12 | -11.11% | 2,240 |
| Aug 20, 2025 | 4.64 | 4.64 | 4.64 | 4.68 | 4.64 | - | - |
| Aug 19, 2025 | 4.68 | 4.90 | 4.68 | 4.68 | 4.64 | 4.46% | 2,717 |