Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,490.00
-190.00 (-5.16%)
At close: Feb 2, 2026

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20263,725.003,725.003,472.503,490.00--5.16%767,724
Jan 30, 20263,730.003,810.003,650.003,680.003,680.00-1.01%909,284
Jan 29, 20263,725.003,752.503,550.003,717.503,717.50-0.20%1,060,107
Jan 28, 20263,710.003,790.003,605.003,725.003,725.000.40%2,120,288
Jan 27, 20263,525.003,712.503,525.003,710.003,710.005.32%1,910,795
Jan 26, 20263,470.003,675.003,400.003,522.503,522.501.00%1,103,779
Jan 23, 20263,415.003,527.503,380.003,487.503,487.502.35%1,258,792
Jan 22, 20263,400.003,500.003,370.003,407.503,407.500.22%1,092,813
Jan 21, 20263,225.003,407.503,172.503,400.003,400.005.43%1,489,320
Jan 20, 20263,200.003,295.003,077.503,225.003,225.000.23%601,708
Jan 19, 20263,240.003,275.003,192.503,217.503,217.50-0.69%167,086
Jan 16, 20263,257.503,300.003,200.003,240.003,240.00-0.31%463,427
Jan 15, 20263,352.503,360.003,157.503,250.003,250.00-1.74%817,701
Jan 14, 20263,477.503,530.003,260.003,307.503,307.50-4.13%939,823
Jan 13, 20263,595.003,615.003,405.003,450.003,450.00-4.03%1,095,956
Jan 12, 20263,640.003,680.003,570.003,595.003,595.00-1.57%412,584
Jan 9, 20263,640.003,715.003,575.003,652.503,652.500.55%856,079
Jan 8, 20263,572.503,640.003,427.503,632.503,632.502.04%603,136
Jan 7, 20263,690.003,710.003,425.003,560.003,560.00-3.91%1,195,675
Jan 6, 20263,650.003,817.503,650.003,705.003,705.000.75%551,415
Jan 5, 20263,590.003,707.503,470.003,677.503,677.502.29%446,001
Jan 2, 20263,660.003,675.003,470.003,595.003,595.000.70%618,825
Dec 30, 20253,670.003,720.003,562.503,570.003,570.00-2.72%637,892
Dec 29, 20253,710.003,795.003,650.003,670.003,670.00-0.41%827,033
Dec 26, 20253,730.003,780.003,662.503,685.003,685.00-0.41%342,477
Dec 24, 20253,677.503,795.003,677.503,700.003,700.00-0.54%106,237
Dec 23, 20253,682.503,840.003,672.503,720.003,720.000.20%622,623
Dec 22, 20253,672.503,747.503,660.003,712.503,712.501.16%842,028
Dec 19, 20253,770.003,825.003,585.003,670.003,670.00-2.07%1,162,857
Dec 18, 20253,495.003,760.003,420.003,747.503,747.508.23%1,615,550
Dec 17, 20253,485.003,500.003,380.003,462.503,462.50-0.50%722,151
Dec 16, 20253,465.003,527.503,325.003,480.003,480.000.94%1,617,061
Dec 15, 20253,335.003,490.003,265.003,447.503,447.503.37%553,144
Dec 12, 20253,282.503,440.003,237.503,335.003,335.001.75%448,377
Dec 11, 20253,240.003,370.003,195.003,277.503,277.501.00%895,240
Dec 10, 20253,240.003,320.003,135.003,245.003,245.00-1,254,730
Dec 9, 20253,260.003,440.003,210.003,245.003,245.00-4.49%1,675,040
Dec 5, 20253,590.003,700.003,390.003,397.503,397.50-4.16%1,519,756
Dec 4, 20253,610.003,700.003,532.503,545.003,545.00-1.53%1,572,423
Dec 3, 20253,400.003,607.503,345.003,600.003,600.006.35%2,161,786
Dec 2, 20253,440.003,492.503,337.503,385.003,385.00-2.24%1,791,946
Dec 1, 20253,427.503,480.003,327.503,462.503,462.501.76%1,340,972
Nov 28, 20253,415.003,495.003,335.003,402.503,402.50-0.37%1,624,090
Nov 27, 20253,400.003,490.003,365.003,415.003,415.001.04%424,112
Nov 26, 20253,005.003,407.502,950.003,380.003,380.007.81%4,142,076
Nov 25, 20252,910.003,250.002,872.503,135.003,135.008.38%2,022,370
Nov 21, 20253,080.003,080.002,852.502,892.502,892.50-6.24%756,255
Nov 20, 20253,142.503,262.503,070.003,085.003,085.00-1.59%980,364
Nov 19, 20253,275.003,370.003,105.003,135.003,135.00-4.20%1,173,157
Nov 18, 20253,280.003,362.503,100.003,272.503,272.50-0.08%1,353,298