Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 3.560
0.00 (0.00%)
At close: Oct 6, 2026
BME:XBBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 1, 2026 | 3.64 | 3.64 | 3.64 | 3.56 | 3.56 | -0.56% | 5 |
| Sep 30, 2026 | 3.68 | 3.68 | 3.64 | 3.58 | 3.58 | -3.24% | 2,441 |
| Sep 29, 2026 | 3.72 | 3.72 | 3.72 | 3.70 | 3.70 | -3.65% | 100 |
| Sep 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 24, 2026 | 3.68 | 3.68 | 3.68 | 3.84 | 3.84 | - | 250 |
| Sep 23, 2026 | 3.72 | 3.72 | 3.72 | 3.84 | 3.84 | -1.54% | 800 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 21, 2026 | 4.08 | 4.08 | 3.72 | 3.90 | 3.90 | 0.52% | 52 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.72 | 3.88 | 3.88 | -8.06% | 500 |
| Sep 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 50 |
| Sep 11, 2026 | 3.88 | 3.88 | 3.88 | 4.02 | 4.02 | 3.61% | 559 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.04 | 3.88 | 3.88 | -1.02% | 487 |
| Sep 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 3, 2026 | 3.74 | 3.74 | 3.74 | 3.92 | 3.92 | 2.62% | 341 |
| Sep 2, 2026 | 3.88 | 3.88 | 3.72 | 3.82 | 3.82 | -1.55% | 740 |
| Sep 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 31, 2026 | 3.68 | 3.68 | 3.68 | 3.88 | 3.88 | -3.96% | 500 |
| Aug 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.16% | - |
| Aug 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| 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 | - | - |