Grupo Supervielle S.A. (BCBA:SUPV)
Argentina · Delayed Price · Currency is ARS 1,531.00
-23.00 (-1.48%)
Oct 3, 2025, 4:59 PM BRT
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,544.00 | 1,599.00 | 1,490.00 | 1,531.00 | 1,531.00 | -1.48% | 2,337,789 |
| Oct 2, 2025 | 1,464.00 | 1,558.00 | 1,431.00 | 1,554.00 | 1,554.00 | 6.08% | 2,519,026 |
| Oct 1, 2025 | 1,520.00 | 1,572.00 | 1,461.00 | 1,465.00 | 1,465.00 | -3.43% | 3,617,583 |
| Sep 30, 2025 | 1,600.00 | 1,620.00 | 1,502.00 | 1,517.00 | 1,517.00 | -4.65% | 2,038,492 |
| Sep 29, 2025 | 1,600.00 | 1,629.00 | 1,554.00 | 1,591.00 | 1,591.00 | 0.63% | 1,513,279 |
| Sep 26, 2025 | 1,633.00 | 1,704.00 | 1,570.00 | 1,581.00 | 1,581.00 | -3.66% | 2,105,612 |
| Sep 25, 2025 | 1,750.00 | 1,750.00 | 1,631.00 | 1,641.00 | 1,641.00 | -7.71% | 1,612,670 |
| Sep 24, 2025 | 1,805.00 | 1,930.00 | 1,759.00 | 1,778.00 | 1,778.00 | 2.07% | 2,388,968 |
| Sep 23, 2025 | 1,850.00 | 1,850.00 | 1,713.00 | 1,742.00 | 1,742.00 | -3.06% | 2,614,572 |
| Sep 22, 2025 | 1,690.00 | 1,825.00 | 1,661.00 | 1,797.00 | 1,797.00 | 15.86% | 2,793,823 |
| Sep 19, 2025 | 1,550.00 | 1,622.00 | 1,496.00 | 1,551.00 | 1,551.00 | -1.46% | 1,381,817 |
| Sep 18, 2025 | 1,670.00 | 1,680.00 | 1,520.00 | 1,574.00 | 1,574.00 | -5.86% | 2,256,864 |
| Sep 17, 2025 | 1,630.00 | 1,702.00 | 1,630.00 | 1,672.00 | 1,672.00 | 3.08% | 1,274,115 |
| Sep 16, 2025 | 1,650.00 | 1,695.00 | 1,596.00 | 1,622.00 | 1,622.00 | 1.44% | 1,065,338 |
| Sep 15, 2025 | 1,628.00 | 1,670.00 | 1,574.00 | 1,599.00 | 1,599.00 | -0.93% | 2,515,569 |
| Sep 12, 2025 | 1,750.00 | 1,750.00 | 1,571.00 | 1,614.00 | 1,614.00 | -5.28% | 4,689,130 |
| Sep 11, 2025 | 1,820.00 | 1,832.00 | 1,694.00 | 1,704.00 | 1,704.00 | -4.91% | 3,547,349 |
| Sep 10, 2025 | 1,700.00 | 1,824.00 | 1,700.00 | 1,792.00 | 1,792.00 | 7.37% | 1,935,640 |
| Sep 9, 2025 | 1,780.00 | 1,850.00 | 1,660.00 | 1,669.00 | 1,669.00 | -5.06% | 1,777,130 |
| Sep 8, 2025 | 2,000.00 | 2,000.00 | 1,740.00 | 1,758.00 | 1,758.00 | -20.63% | 3,478,070 |
| Sep 5, 2025 | 2,200.00 | 2,250.00 | 2,085.00 | 2,215.00 | 2,215.00 | 2.55% | 2,238,341 |
| Sep 4, 2025 | 2,055.00 | 2,205.00 | 2,045.00 | 2,160.00 | 2,160.00 | 5.11% | 1,525,532 |
| Sep 3, 2025 | 2,150.00 | 2,180.00 | 2,030.00 | 2,055.00 | 2,055.00 | -3.29% | 2,145,799 |
| Sep 2, 2025 | 2,095.00 | 2,140.00 | 1,995.00 | 2,125.00 | 2,125.00 | 1.92% | 1,865,211 |
| Sep 1, 2025 | 2,115.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | -0.95% | 799,817 |
| Aug 29, 2025 | 2,140.00 | 2,140.00 | 2,085.00 | 2,105.00 | 2,105.00 | -1.41% | 605,892 |
| Aug 28, 2025 | 2,155.00 | 2,230.00 | 2,125.00 | 2,135.00 | 2,135.00 | -0.70% | 1,233,581 |
| Aug 27, 2025 | 2,210.00 | 2,235.00 | 2,130.00 | 2,150.00 | 2,150.00 | -4.44% | 1,417,757 |
| Aug 26, 2025 | 2,215.00 | 2,295.00 | 2,185.00 | 2,250.00 | 2,250.00 | 1.81% | 999,358 |
| Aug 25, 2025 | 2,390.00 | 2,395.00 | 2,200.00 | 2,210.00 | 2,210.00 | -8.49% | 1,990,522 |
| Aug 22, 2025 | 2,410.00 | 2,540.00 | 2,410.00 | 2,415.00 | 2,415.00 | -1.02% | 631,320 |
| Aug 21, 2025 | 2,475.00 | 2,500.00 | 2,400.00 | 2,440.00 | 2,440.00 | - | 529,097 |
| Aug 20, 2025 | 2,475.00 | 2,525.00 | 2,435.00 | 2,440.00 | 2,440.00 | -1.41% | 1,018,652 |
| Aug 19, 2025 | 2,620.00 | 2,655.00 | 2,445.00 | 2,475.00 | 2,475.00 | -4.81% | 2,436,431 |
| Aug 14, 2025 | 2,890.00 | 2,890.00 | 2,490.00 | 2,600.00 | 2,600.00 | -9.57% | 4,331,286 |
| Aug 13, 2025 | 2,905.00 | 2,980.00 | 2,845.00 | 2,875.00 | 2,875.00 | -1.20% | 666,682 |
| Aug 12, 2025 | 2,905.00 | 2,990.00 | 2,870.00 | 2,910.00 | 2,910.00 | -0.51% | 1,116,566 |
| Aug 11, 2025 | 2,925.00 | 2,970.00 | 2,855.00 | 2,925.00 | 2,925.00 | - | 805,905 |
| Aug 8, 2025 | 3,015.00 | 3,040.00 | 2,860.00 | 2,925.00 | 2,925.00 | -2.99% | 1,028,310 |
| Aug 7, 2025 | 3,115.00 | 3,165.00 | 3,000.00 | 3,015.00 | 3,015.00 | -3.21% | 1,324,852 |
| Aug 6, 2025 | 2,980.00 | 3,140.00 | 2,980.00 | 3,115.00 | 3,115.00 | 4.53% | 1,327,031 |
| Aug 5, 2025 | 2,835.00 | 3,005.00 | 2,800.00 | 2,980.00 | 2,980.00 | 5.67% | 1,419,041 |
| Aug 4, 2025 | 2,725.00 | 2,860.00 | 2,645.00 | 2,820.00 | 2,820.00 | 3.49% | 957,245 |
| Aug 1, 2025 | 2,810.00 | 2,810.00 | 2,710.00 | 2,725.00 | 2,725.00 | -3.54% | 784,154 |
| Jul 31, 2025 | 2,835.00 | 2,880.00 | 2,795.00 | 2,825.00 | 2,825.00 | -0.18% | 985,760 |
| Jul 30, 2025 | 2,860.00 | 2,880.00 | 2,755.00 | 2,830.00 | 2,830.00 | -1.05% | 1,557,364 |
| Jul 29, 2025 | 2,620.00 | 2,900.00 | 2,605.00 | 2,860.00 | 2,860.00 | 9.79% | 2,497,822 |
| Jul 28, 2025 | 2,680.00 | 2,710.00 | 2,600.00 | 2,605.00 | 2,605.00 | -2.07% | 2,039,812 |
| Jul 25, 2025 | 2,640.00 | 2,715.00 | 2,620.00 | 2,660.00 | 2,660.00 | 2.11% | 1,265,190 |
| Jul 24, 2025 | 2,515.00 | 2,625.00 | 2,475.00 | 2,605.00 | 2,605.00 | 3.17% | 772,286 |