Banco BBVA Argentina S.A. (FRA:BFP)
Germany · Delayed Price · Currency is EUR 13.30
+1.30 (10.83%)
Last updated: Dec 1, 2025, 3:29 PM CET
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12.10 | 12.10 | 11.10 | 12.00 | 12.00 | 1.69% | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.87% | - |
| Nov 20, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.07 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | 1.55% | - |
| Nov 18, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.87 | -2.27% | - |
| Nov 17, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.17 | 4.76% | - |
| Nov 14, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.57 | -5.26% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.27 | 0.76% | - |
| Nov 12, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.17 | - | - |
| Nov 11, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.17 | -3.65% | - |
| Nov 10, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.67 | 2.24% | - |
| Nov 7, 2025 | 14.10 | 14.10 | 13.40 | 13.40 | 13.37 | -6.94% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.37 | -2.70% | - |
| Nov 5, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.77 | 4.96% | - |
| Nov 4, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.07 | -4.73% | - |
| Nov 3, 2025 | 14.20 | 14.80 | 14.20 | 14.80 | 14.77 | 4.23% | - |
| Oct 31, 2025 | 13.00 | 14.20 | 12.90 | 14.20 | 14.17 | 7.58% | 100 |
| Oct 30, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.17 | -0.75% | 150 |
| Oct 29, 2025 | 12.80 | 13.40 | 12.70 | 13.30 | 13.27 | 13.68% | 850 |
| Oct 28, 2025 | 12.20 | 12.20 | 11.70 | 11.70 | 11.67 | -1.68% | 95 |
| Oct 27, 2025 | 10.80 | 11.90 | 10.60 | 11.90 | 11.87 | 40.00% | 532 |
| Oct 24, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.48 | 6.92% | - |
| Oct 23, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.93 | 1.27% | - |
| Oct 22, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.83 | -1.26% | - |
| Oct 21, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.93 | -0.62% | - |
| Oct 20, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 7.98 | - | - |
| Oct 17, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.96 | -0.62% | - |
| Oct 16, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.01 | -0.62% | - |
| Oct 15, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.06 | -2.41% | - |
| Oct 14, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.26 | 1.22% | - |
| Oct 13, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.16 | -1.20% | 150 |
| Oct 10, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.26 | 17.73% | 25 |
| Oct 9, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.02 | 4.44% | - |
| Oct 8, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.72 | -4.26% | - |
| Oct 7, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.02 | - | - |
| Oct 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | 2.92% | - |
| Oct 3, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.82 | 0.74% | - |
| Oct 2, 2025 | 6.85 | 7.00 | 6.80 | 6.80 | 6.77 | -3.55% | - |
| Oct 1, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.02 | -6.00% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | -3.23% | - |
| Sep 26, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.71 | -8.82% | - |
| Sep 25, 2025 | 8.55 | 8.60 | 8.50 | 8.50 | 8.46 | -9.09% | - |
| Sep 24, 2025 | 8.50 | 9.35 | 8.50 | 9.35 | 9.30 | 5.06% | - |
| Sep 23, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | 8.86 | 9.88% | - |
| Sep 22, 2025 | 7.75 | 8.10 | 7.75 | 8.10 | 8.06 | 16.55% | 24 |
| Sep 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -3.47% | - |
| Sep 18, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.14 | -3.36% | 150 |