Grupo Supervielle S.A. (FRA:189A)
Germany · Delayed Price · Currency is EUR 9.40
+0.10 (1.08%)
Last updated: Nov 28, 2025, 8:05 AM CET
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.40 | 9.65 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 26, 2025 | 8.55 | 9.35 | 8.55 | 9.30 | 9.30 | 7.51% | - |
| Nov 25, 2025 | 8.30 | 8.65 | 8.15 | 8.65 | 8.65 | 4.85% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 0.61% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.05 | 8.20 | 8.20 | -5.75% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -4.92% | - |
| Nov 19, 2025 | 9.20 | 9.30 | 9.05 | 9.15 | 9.15 | -1.08% | - |
| Nov 18, 2025 | 9.15 | 9.40 | 8.95 | 9.25 | 9.25 | -0.54% | - |
| Nov 17, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Nov 14, 2025 | 9.45 | 9.90 | 9.15 | 9.75 | 9.75 | 4.84% | - |
| Nov 13, 2025 | 9.95 | 9.95 | 9.15 | 9.30 | 9.30 | -6.53% | - |
| Nov 12, 2025 | 9.70 | 10.20 | 9.70 | 9.95 | 9.95 | 3.65% | - |
| Nov 11, 2025 | 9.95 | 9.95 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Nov 10, 2025 | 10.20 | 10.30 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 9.80 | 10.10 | 10.10 | -1.94% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Nov 5, 2025 | 10.90 | 11.30 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Nov 4, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -2.70% | 415 |
| Nov 3, 2025 | 10.60 | 11.40 | 10.60 | 11.10 | 11.10 | 5.71% | - |
| Oct 31, 2025 | 9.25 | 11.00 | 9.25 | 10.50 | 10.50 | 13.51% | - |
| Oct 30, 2025 | 9.75 | 9.90 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Oct 29, 2025 | 8.80 | 9.75 | 8.80 | 9.55 | 9.55 | 8.52% | - |
| Oct 28, 2025 | 8.60 | 9.20 | 8.20 | 8.80 | 8.80 | 2.92% | 133 |
| Oct 27, 2025 | 7.40 | 8.65 | 7.40 | 8.55 | 8.55 | 48.70% | 732 |
| Oct 24, 2025 | 5.85 | 6.00 | 5.65 | 5.75 | 5.75 | -1.71% | 425 |
| Oct 23, 2025 | 5.25 | 5.85 | 5.25 | 5.85 | 5.85 | 13.59% | 420 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | -2.83% | 1,680 |
| Oct 21, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 0.95% | - |
| Oct 20, 2025 | 5.45 | 5.65 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| Oct 17, 2025 | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 4,600 |
| Oct 15, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 5.88% | - |
| Oct 14, 2025 | 5.50 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | - |
| Oct 13, 2025 | 4.70 | 5.60 | 4.70 | 5.60 | 5.60 | 15.23% | - |
| Oct 10, 2025 | 5.50 | 5.50 | 4.86 | 4.86 | 4.86 | -3.76% | 5 |
| Oct 9, 2025 | 4.26 | 5.05 | 4.26 | 5.05 | 5.05 | 20.24% | 1,650 |
| Oct 8, 2025 | 4.06 | 4.20 | 4.04 | 4.20 | 4.20 | 2.44% | - |
| Oct 7, 2025 | 4.24 | 4.34 | 4.08 | 4.10 | 4.10 | -4.21% | - |
| Oct 6, 2025 | 4.18 | 4.34 | 4.06 | 4.28 | 4.28 | 2.88% | 1,115 |
| Oct 3, 2025 | 4.18 | 4.34 | 4.10 | 4.16 | 4.16 | -0.95% | - |
| Oct 2, 2025 | 3.92 | 4.20 | 3.90 | 4.20 | 4.20 | 6.60% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -4.83% | - |
| Sep 30, 2025 | 4.48 | 4.48 | 4.14 | 4.14 | 4.14 | -7.59% | - |
| Sep 29, 2025 | 4.54 | 4.62 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Sep 26, 2025 | 4.92 | 5.05 | 4.54 | 4.54 | 4.54 | -7.72% | - |
| Sep 25, 2025 | 5.30 | 5.30 | 4.92 | 4.92 | 4.92 | -8.04% | - |
| Sep 24, 2025 | 5.20 | 5.60 | 5.20 | 5.35 | 5.35 | 3.88% | 400 |
| Sep 23, 2025 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 22, 2025 | 4.50 | 5.20 | 4.50 | 5.20 | 5.20 | 23.81% | 490 |