Grupo Supervielle S.A. (BCBA:SUPV)
Argentina · Delayed Price · Currency is ARS 2,725.00
-227.50 (-7.71%)
At close: Feb 27, 2026
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,955.00 | 3,017.50 | 2,700.00 | 2,725.00 | 2,725.00 | -7.71% | 1,602,021 |
| Feb 26, 2026 | 3,022.50 | 3,140.00 | 2,880.00 | 2,952.50 | 2,952.50 | -3.51% | 909,844 |
| Feb 25, 2026 | 3,090.00 | 3,105.00 | 2,980.00 | 3,060.00 | 3,060.00 | -1.29% | 707,163 |
| Feb 24, 2026 | 2,980.00 | 3,115.00 | 2,980.00 | 3,100.00 | 3,100.00 | 3.08% | 773,790 |
| Feb 23, 2026 | 3,102.50 | 3,180.00 | 3,000.00 | 3,007.50 | 3,007.50 | -6.02% | 692,095 |
| Feb 20, 2026 | 3,150.00 | 3,235.00 | 3,120.00 | 3,200.00 | 3,200.00 | 1.03% | 684,830 |
| Feb 19, 2026 | 2,970.00 | 3,195.00 | 2,910.00 | 3,167.50 | 3,167.50 | 6.65% | 667,393 |
| Feb 18, 2026 | 3,090.00 | 3,140.00 | 2,950.00 | 2,970.00 | 2,970.00 | -4.27% | 635,289 |
| Feb 13, 2026 | 3,185.00 | 3,240.00 | 3,065.00 | 3,102.50 | 3,102.50 | -2.59% | 579,977 |
| Feb 12, 2026 | 3,457.50 | 3,530.00 | 3,170.00 | 3,185.00 | 3,185.00 | -7.95% | 1,379,366 |
| Feb 11, 2026 | 3,570.00 | 3,570.00 | 3,410.00 | 3,460.00 | 3,460.00 | -3.08% | 562,445 |
| Feb 10, 2026 | 3,445.00 | 3,587.50 | 3,310.00 | 3,570.00 | 3,570.00 | 3.93% | 849,200 |
| Feb 9, 2026 | 3,330.00 | 3,450.00 | 3,187.50 | 3,435.00 | 3,435.00 | 4.97% | 804,523 |
| Feb 6, 2026 | 3,145.00 | 3,292.50 | 3,145.00 | 3,272.50 | 3,272.50 | 3.97% | 652,152 |
| Feb 5, 2026 | 3,217.50 | 3,337.50 | 3,100.00 | 3,147.50 | 3,147.50 | -5.12% | 1,089,888 |
| Feb 4, 2026 | 3,390.00 | 3,475.00 | 3,200.00 | 3,317.50 | 3,317.50 | -1.78% | 994,260 |
| Feb 3, 2026 | 3,540.00 | 3,545.00 | 3,300.00 | 3,377.50 | 3,377.50 | -3.22% | 695,936 |
| Feb 2, 2026 | 3,725.00 | 3,725.00 | 3,472.50 | 3,490.00 | 3,490.00 | -5.16% | 848,283 |
| Jan 30, 2026 | 3,730.00 | 3,810.00 | 3,650.00 | 3,680.00 | 3,680.00 | -1.01% | 909,284 |
| Jan 29, 2026 | 3,725.00 | 3,752.50 | 3,550.00 | 3,717.50 | 3,717.50 | -0.20% | 1,060,107 |
| Jan 28, 2026 | 3,710.00 | 3,790.00 | 3,605.00 | 3,725.00 | 3,725.00 | 0.40% | 2,120,288 |
| Jan 27, 2026 | 3,525.00 | 3,712.50 | 3,525.00 | 3,710.00 | 3,710.00 | 5.32% | 1,910,795 |
| Jan 26, 2026 | 3,470.00 | 3,675.00 | 3,400.00 | 3,522.50 | 3,522.50 | 1.00% | 1,103,779 |
| Jan 23, 2026 | 3,415.00 | 3,527.50 | 3,380.00 | 3,487.50 | 3,487.50 | 2.35% | 1,258,792 |
| Jan 22, 2026 | 3,400.00 | 3,500.00 | 3,370.00 | 3,407.50 | 3,407.50 | 0.22% | 1,092,813 |
| Jan 21, 2026 | 3,225.00 | 3,407.50 | 3,172.50 | 3,400.00 | 3,400.00 | 5.43% | 1,489,320 |
| Jan 20, 2026 | 3,200.00 | 3,295.00 | 3,077.50 | 3,225.00 | 3,225.00 | 0.23% | 601,708 |
| Jan 19, 2026 | 3,240.00 | 3,275.00 | 3,192.50 | 3,217.50 | 3,217.50 | -0.69% | 167,086 |
| Jan 16, 2026 | 3,257.50 | 3,300.00 | 3,200.00 | 3,240.00 | 3,240.00 | -0.31% | 463,427 |
| Jan 15, 2026 | 3,352.50 | 3,360.00 | 3,157.50 | 3,250.00 | 3,250.00 | -1.74% | 817,701 |
| Jan 14, 2026 | 3,477.50 | 3,530.00 | 3,260.00 | 3,307.50 | 3,307.50 | -4.13% | 939,823 |
| Jan 13, 2026 | 3,595.00 | 3,615.00 | 3,405.00 | 3,450.00 | 3,450.00 | -4.03% | 1,095,956 |
| Jan 12, 2026 | 3,640.00 | 3,680.00 | 3,570.00 | 3,595.00 | 3,595.00 | -1.57% | 412,584 |
| Jan 9, 2026 | 3,640.00 | 3,715.00 | 3,575.00 | 3,652.50 | 3,652.50 | 0.55% | 856,079 |
| Jan 8, 2026 | 3,572.50 | 3,640.00 | 3,427.50 | 3,632.50 | 3,632.50 | 2.04% | 603,136 |
| Jan 7, 2026 | 3,690.00 | 3,710.00 | 3,425.00 | 3,560.00 | 3,560.00 | -3.91% | 1,195,675 |
| Jan 6, 2026 | 3,650.00 | 3,817.50 | 3,650.00 | 3,705.00 | 3,705.00 | 0.75% | 551,415 |
| Jan 5, 2026 | 3,590.00 | 3,707.50 | 3,470.00 | 3,677.50 | 3,677.50 | 2.29% | 446,001 |
| Jan 2, 2026 | 3,660.00 | 3,675.00 | 3,470.00 | 3,595.00 | 3,595.00 | 0.70% | 618,825 |
| Dec 30, 2025 | 3,670.00 | 3,720.00 | 3,562.50 | 3,570.00 | 3,570.00 | -2.72% | 637,892 |
| Dec 29, 2025 | 3,710.00 | 3,795.00 | 3,650.00 | 3,670.00 | 3,670.00 | -0.41% | 827,033 |
| Dec 26, 2025 | 3,730.00 | 3,780.00 | 3,662.50 | 3,685.00 | 3,685.00 | -0.41% | 342,477 |
| Dec 24, 2025 | 3,677.50 | 3,795.00 | 3,677.50 | 3,700.00 | 3,700.00 | -0.54% | 106,237 |
| Dec 23, 2025 | 3,682.50 | 3,840.00 | 3,672.50 | 3,720.00 | 3,720.00 | 0.20% | 622,623 |
| Dec 22, 2025 | 3,672.50 | 3,747.50 | 3,660.00 | 3,712.50 | 3,712.50 | 1.16% | 842,028 |
| Dec 19, 2025 | 3,770.00 | 3,825.00 | 3,585.00 | 3,670.00 | 3,670.00 | -2.07% | 1,162,857 |
| Dec 18, 2025 | 3,495.00 | 3,760.00 | 3,420.00 | 3,747.50 | 3,747.50 | 8.23% | 1,615,550 |
| Dec 17, 2025 | 3,485.00 | 3,500.00 | 3,380.00 | 3,462.50 | 3,462.50 | -0.50% | 722,151 |
| Dec 16, 2025 | 3,465.00 | 3,527.50 | 3,325.00 | 3,480.00 | 3,480.00 | 0.94% | 1,617,061 |
| Dec 15, 2025 | 3,335.00 | 3,490.00 | 3,265.00 | 3,447.50 | 3,447.50 | 3.37% | 553,144 |