Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
At close: Jun 25, 2026
BME:XBBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.32 | 4.32 | 4.32 | 4.26 | 4.26 | -3.18% | 1,706 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 24, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.85% | 2,662 |
| Jun 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 19, 2026 | 4.40 | 4.40 | 4.40 | 4.32 | 4.32 | -4.00% | 400 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.34 | 4.50 | 4.50 | 1.81% | 2,977 |
| Jun 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.50 | 4.42 | 4.42 | 4.25% | 2,346 |
| Jun 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 11, 2026 | 4.06 | 4.12 | 4.06 | 4.24 | 4.24 | 0.95% | 10,766 |
| Jun 10, 2026 | 4.90 | 4.90 | 4.00 | 4.20 | 4.20 | - | 6,463 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.54% | - |
| Jun 5, 2026 | 4.50 | 4.50 | 4.00 | 4.20 | 4.18 | -3.23% | 2,617 |
| Jun 4, 2026 | 4.04 | 4.20 | 4.04 | 4.34 | 4.32 | -3.12% | 2,900 |
| Jun 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | - | - |
| Jun 2, 2026 | 4.32 | 4.34 | 4.32 | 4.48 | 4.46 | 1.36% | 4,233 |
| Jun 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | - | - |
| May 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | - | - |
| May 28, 2026 | 4.70 | 4.70 | 4.24 | 4.42 | 4.40 | 7.80% | 4,072 |
| May 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | - | - |
| May 26, 2026 | 4.00 | 4.00 | 4.00 | 4.10 | 4.08 | - | 1 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | - | - |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | - | - |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | - | - |
| May 20, 2026 | 4.00 | 4.00 | 4.00 | 4.10 | 4.08 | 1.99% | 369 |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | - | - |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -1.47% | - |
| May 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | - | - |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -3.77% | - |
| May 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - | - |
| May 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - | - |
| May 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - | - |
| May 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - | - |
| May 7, 2026 | 3.94 | 4.44 | 3.94 | 4.24 | 4.22 | 3.92% | 615 |
| May 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | - | - |
| May 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 3.55% | - |
| May 4, 2026 | 4.12 | 4.12 | 3.82 | 3.94 | 3.92 | -7.94% | 1,752 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -0.47% | - |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.30 | 4.28 | 0.94% | 500 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.26 | 4.24 | - | 15 |
| Apr 27, 2026 | 4.12 | 4.12 | 4.12 | 4.26 | 4.24 | -0.47% | 2,318 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.30 | 4.28 | 4.26 | -3.17% | 3,000 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | -0.45% | 500 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | - | - |
| Apr 21, 2026 | 4.62 | 4.62 | 4.28 | 4.44 | 4.42 | -1.77% | 902 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.28 | 4.52 | 4.50 | -5.83% | 2,764 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - | - |