Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.720
-0.020 (-0.42%)
At close: Dec 24, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.60 | 5.60 | 4.72 | 4.72 | 4.72 | -0.42% | 1,241 |
| Dec 23, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -7.06% | 363 |
| Dec 22, 2025 | 5.09 | 5.09 | 5.09 | 5.10 | 5.09 | - | - |
| Dec 19, 2025 | 5.10 | 5.30 | 4.82 | 5.10 | 5.09 | 2.00% | 6,276 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.60 | 5.00 | 4.99 | 8.70% | 3,833 |
| Dec 17, 2025 | 4.90 | 5.30 | 4.60 | 4.60 | 4.59 | 6.98% | 2,447 |
| Dec 16, 2025 | 5.10 | 5.10 | 4.20 | 4.30 | 4.29 | -12.24% | 9,520 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | 3.81% | 27 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.72 | 4.71 | -3.67% | 3,667 |
| Dec 11, 2025 | 4.10 | 4.90 | 4.10 | 4.90 | 4.89 | 4.26% | 2,005 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.69 | -1.26% | 1,504 |
| Dec 9, 2025 | 5.20 | 5.60 | 5.00 | 4.76 | 4.75 | 10.70% | 4,212 |
| Dec 8, 2025 | 5.20 | 5.20 | 4.30 | 4.30 | 4.29 | 2.38% | 1,005 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.19 | 4.20 | 4.19 | - | - |
| Dec 4, 2025 | 4.19 | 4.19 | 4.19 | 4.20 | 4.19 | - | - |
| Dec 3, 2025 | 4.19 | 4.19 | 4.19 | 4.20 | 4.19 | - | - |
| Dec 2, 2025 | 5.60 | 5.60 | 4.20 | 4.20 | 4.19 | 2.44% | 404 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -22.64% | 228 |
| Nov 28, 2025 | 5.29 | 5.29 | 5.29 | 5.30 | 5.29 | - | - |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.29 | 10.88% | 4,001 |
| Nov 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 18.32% | 30 |
| Nov 25, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.03 | - | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4.02 | - | - |
| Nov 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -4.72% | 5 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.24 | 4.24 | 4.22 | 1.44% | 50 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.16 | -4.57% | 471 |
| Nov 18, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.36 | - | - |
| Nov 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | -13.27% | 2,762 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.03 | 8.37% | 13 |
| Nov 13, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.64 | 0.87% | - |
| Nov 12, 2025 | 4.60 | 4.60 | 4.60 | 4.62 | 4.60 | -7.60% | - |
| Nov 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.98 | -1.96% | 680 |
| Nov 10, 2025 | 5.20 | 5.20 | 4.30 | 5.10 | 5.08 | -2.86% | 1,052 |
| Nov 7, 2025 | 4.60 | 5.25 | 4.60 | 5.25 | 5.22 | 9.38% | 304 |
| Nov 6, 2025 | 4.78 | 4.78 | 4.78 | 4.80 | 4.78 | - | - |
| Nov 5, 2025 | 5.50 | 5.50 | 4.52 | 4.80 | 4.78 | 26.32% | 4,845 |
| Nov 4, 2025 | 5.65 | 5.90 | 3.80 | 3.80 | 3.78 | -26.21% | 7,126 |
| Nov 3, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.12 | 28.75% | 1,234 |
| Oct 31, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 3.98 | - | 3,447 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.26 | 4.00 | 3.98 | -6.10% | 4,516 |
| Oct 29, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.24 | - | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.26 | 4.24 | 17.68% | 3,942 |
| Oct 27, 2025 | 3.24 | 3.54 | 3.24 | 3.62 | 3.59 | 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 | 2.66 | 2.66 | 2.66 | 2.68 | 2.66 | - | - |