Grupo Supervielle S.A. (FRA:189A)
Germany · Delayed Price · Currency is EUR 9.25
+0.10 (1.09%)
At close: Feb 20, 2026
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.20 | 9.30 | 9.10 | 9.25 | 9.25 | 1.09% | - |
| Feb 19, 2026 | 8.55 | 9.15 | 8.45 | 9.15 | 9.15 | 6.40% | - |
| Feb 18, 2026 | 8.65 | 8.65 | 8.40 | 8.60 | 8.60 | - | - |
| Feb 17, 2026 | 8.80 | 8.80 | 8.45 | 8.60 | 8.60 | -1.71% | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 13, 2026 | 8.95 | 9.00 | 8.70 | 8.80 | 8.80 | -1.68% | - |
| Feb 12, 2026 | 9.75 | 9.75 | 8.95 | 8.95 | 8.95 | -7.73% | - |
| Feb 11, 2026 | 9.95 | 9.95 | 9.60 | 9.70 | 9.70 | -1.52% | - |
| Feb 10, 2026 | 9.80 | 9.85 | 9.45 | 9.85 | 9.85 | 2.07% | - |
| Feb 9, 2026 | 9.20 | 9.65 | 9.05 | 9.65 | 9.65 | 4.89% | - |
| Feb 6, 2026 | 8.60 | 9.20 | 8.60 | 9.20 | 9.20 | 6.98% | - |
| Feb 5, 2026 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | -8.02% | - |
| Feb 4, 2026 | 9.75 | 9.75 | 9.05 | 9.35 | 9.35 | -3.11% | - |
| Feb 3, 2026 | 9.70 | 9.70 | 9.35 | 9.65 | 9.65 | -0.52% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jan 29, 2026 | 10.20 | 10.30 | 9.75 | 10.30 | 10.30 | 1.98% | - |
| Jan 28, 2026 | 10.00 | 10.30 | 9.95 | 10.10 | 10.10 | 1.00% | - |
| Jan 27, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 4.17% | - |
| Jan 26, 2026 | 9.50 | 9.80 | 9.40 | 9.60 | 9.60 | 0.52% | - |
| Jan 23, 2026 | 9.50 | 9.70 | 9.40 | 9.55 | 9.55 | 1.06% | - |
| Jan 22, 2026 | 9.60 | 9.70 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 21, 2026 | 8.85 | 9.45 | 8.85 | 9.45 | 9.45 | 7.39% | - |
| Jan 20, 2026 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -1.68% | - |
| Jan 19, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jan 16, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | - |
| Jan 15, 2026 | 9.15 | 9.25 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jan 14, 2026 | 9.55 | 9.65 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Jan 13, 2026 | 9.85 | 9.95 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Jan 12, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Jan 9, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | - |
| Jan 8, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 5.15% | - |
| Jan 7, 2026 | 9.80 | 9.90 | 9.50 | 9.70 | 9.70 | -1.02% | - |
| Jan 6, 2026 | 10.30 | 10.40 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Jan 5, 2026 | 9.75 | 10.30 | 9.75 | 10.30 | 10.30 | 6.19% | - |
| Jan 2, 2026 | 9.95 | 9.95 | 9.55 | 9.70 | 9.70 | -4.90% | - |
| Dec 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 29, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | - |
| Dec 23, 2025 | 10.00 | 10.40 | 9.95 | 10.20 | 10.20 | 2.00% | - |
| Dec 22, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 19, 2025 | 10.40 | 10.40 | 9.95 | 10.10 | 10.10 | -1.94% | - |
| Dec 18, 2025 | 9.25 | 10.30 | 9.25 | 10.30 | 10.30 | 11.35% | - |
| Dec 17, 2025 | 9.35 | 9.35 | 9.15 | 9.25 | 9.25 | - | - |
| Dec 16, 2025 | 9.55 | 9.55 | 9.20 | 9.25 | 9.25 | -3.14% | - |
| Dec 15, 2025 | 9.30 | 9.55 | 9.05 | 9.55 | 9.55 | 2.69% | - |
| Dec 12, 2025 | 9.20 | 9.30 | 9.05 | 9.30 | 9.30 | 1.64% | - |
| Dec 11, 2025 | 9.00 | 9.15 | 8.90 | 9.15 | 9.15 | 1.67% | - |
| Dec 10, 2025 | 8.90 | 9.20 | 8.75 | 9.00 | 9.00 | 1.12% | - |
| Dec 9, 2025 | 9.00 | 9.15 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Dec 8, 2025 | 9.35 | 9.35 | 8.85 | 8.95 | 8.95 | -4.28% | - |