Grupo Supervielle S.A. (BCBA:SUPV)
Argentina · Delayed Price · Currency is ARS 3,180.00
+267.50 (9.18%)
Oct 28, 2025, 4:40 PM BRT
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2,450.00 | 2,975.00 | 2,450.00 | 2,912.50 | 2,912.50 | 36.93% | 8,746,839 |
| Oct 24, 2025 | 2,130.00 | 2,200.00 | 2,046.00 | 2,127.00 | 2,127.00 | -0.09% | 2,809,837 |
| Oct 23, 2025 | 1,950.00 | 2,163.00 | 1,905.00 | 2,129.00 | 2,129.00 | 9.63% | 2,377,180 |
| Oct 22, 2025 | 1,935.00 | 2,003.00 | 1,890.00 | 1,942.00 | 1,942.00 | -2.95% | 2,764,539 |
| Oct 21, 2025 | 1,925.00 | 2,085.00 | 1,898.00 | 2,001.00 | 2,001.00 | 3.73% | 2,221,456 |
| Oct 20, 2025 | 1,968.00 | 2,100.00 | 1,889.00 | 1,929.00 | 1,929.00 | -1.23% | 2,482,770 |
| Oct 17, 2025 | 1,875.00 | 2,000.00 | 1,845.00 | 1,953.00 | 1,953.00 | 5.97% | 1,695,872 |
| Oct 16, 2025 | 1,806.00 | 1,890.00 | 1,795.00 | 1,843.00 | 1,843.00 | 0.71% | 573,517 |
| Oct 15, 2025 | 1,790.00 | 1,900.00 | 1,746.00 | 1,830.00 | 1,830.00 | 4.51% | 1,534,623 |
| Oct 14, 2025 | 1,895.00 | 1,950.00 | 1,663.00 | 1,751.00 | 1,751.00 | -7.74% | 5,464,748 |
| Oct 13, 2025 | 1,730.00 | 1,920.00 | 1,650.00 | 1,898.00 | 1,898.00 | 9.71% | 3,568,721 |
| Oct 10, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.62% | - |
| Oct 9, 2025 | 1,545.00 | 1,890.00 | 1,545.00 | 1,795.00 | 1,795.00 | 16.26% | 4,039,163 |
| Oct 8, 2025 | 1,520.00 | 1,553.00 | 1,485.00 | 1,544.00 | 1,544.00 | 1.91% | 974,509 |
| Oct 7, 2025 | 1,595.00 | 1,595.00 | 1,507.00 | 1,515.00 | 1,515.00 | -2.26% | 1,239,791 |
| Oct 6, 2025 | 1,531.00 | 1,563.00 | 1,477.00 | 1,550.00 | 1,550.00 | 1.24% | 1,828,298 |
| 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 |