Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.360
+0.400 (10.10%)
At close: Aug 26, 2026
BME:XBBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 10.10% | - |
| Aug 25, 2026 | 3.76 | 3.76 | 3.74 | 3.96 | 3.96 | 2.06% | 1,065 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 4 |
| Aug 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.96% | 38 |
| Aug 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 18, 2026 | 4.38 | 4.38 | 4.02 | 4.02 | 4.02 | -3.37% | 1,436 |
| Aug 17, 2026 | 4.44 | 4.44 | 4.28 | 4.16 | 4.16 | 2.46% | 42 |
| Aug 14, 2026 | 4.60 | 4.60 | 3.66 | 4.06 | 4.06 | -3.33% | 9,369 |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 6, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -4.55% | 800 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.50% | - |
| Jul 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | - | - |
| Jul 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | - | - |
| Jul 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | - | - |
| Jul 28, 2026 | 4.20 | 4.46 | 4.20 | 4.40 | 4.38 | -16.98% | 4,191 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - | - |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - | - |
| Jul 23, 2026 | 5.85 | 5.85 | 5.85 | 5.30 | 5.27 | 18.83% | 150 |
| Jul 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 14, 2026 | 4.24 | 4.24 | 4.24 | 4.46 | 4.44 | -3.04% | 2,197 |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | - | - |
| Jul 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | - | - |
| Jul 9, 2026 | 4.40 | 4.40 | 4.40 | 4.60 | 4.58 | 5.99% | 546 |
| Jul 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - | - |
| Jul 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - | - |
| Jul 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - | - |
| Jul 1, 2026 | 5.00 | 5.00 | 4.44 | 4.34 | 4.32 | 2.41% | 1,013 |
| Jun 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | - | - |
| Jun 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | - | - |
| Jun 26, 2026 | 4.32 | 4.32 | 4.32 | 4.26 | 4.22 | -3.18% | 1,706 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | - |
| Jun 24, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.36 | 1.85% | 2,662 |
| Jun 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | - | - |
| Jun 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | - | - |
| Jun 19, 2026 | 4.40 | 4.40 | 4.40 | 4.32 | 4.28 | -4.00% | 400 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.34 | 4.50 | 4.45 | 1.81% | 2,977 |