Grupo Supervielle S.A. (FRA:189A)
Germany · Delayed Price · Currency is EUR 7.35
-0.10 (-1.34%)
At close: Aug 26, 2026
FRA:189A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.35 | 7.60 | 7.35 | 7.45 | 7.45 | - | 180 |
| Aug 25, 2026 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 2.76% | - |
| Aug 24, 2026 | 6.65 | 7.25 | 6.65 | 7.25 | 7.25 | 8.21% | - |
| Aug 21, 2026 | 6.45 | 6.95 | 6.45 | 6.70 | 6.70 | 3.88% | - |
| Aug 20, 2026 | 6.45 | 6.75 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 19, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | - |
| Aug 18, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Aug 17, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 14, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -4.83% | - |
| Aug 13, 2026 | 7.05 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | - |
| Aug 12, 2026 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Aug 11, 2026 | 7.20 | 7.95 | 7.20 | 7.25 | 7.25 | -0.68% | 1,000 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.15 | 7.30 | 7.30 | - | - |
| Aug 7, 2026 | 7.45 | 7.55 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Aug 6, 2026 | 7.65 | 7.65 | 7.45 | 7.50 | 7.50 | -1.96% | - |
| Aug 5, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Aug 4, 2026 | 8.00 | 8.15 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| Aug 3, 2026 | 8.10 | 8.30 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| Jul 31, 2026 | 8.60 | 8.60 | 8.15 | 8.20 | 8.20 | -5.20% | - |
| Jul 30, 2026 | 8.10 | 8.65 | 8.10 | 8.65 | 8.65 | 6.13% | - |
| Jul 29, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 28, 2026 | 8.45 | 8.45 | 8.20 | 8.30 | 8.30 | -2.35% | - |
| Jul 27, 2026 | 8.25 | 8.55 | 8.25 | 8.50 | 8.50 | 1.80% | - |
| Jul 24, 2026 | 8.35 | 8.65 | 8.05 | 8.35 | 8.35 | -1.18% | - |
| Jul 23, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -4.52% | - |
| Jul 22, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 4.12% | - |
| Jul 21, 2026 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 1.80% | - |
| Jul 20, 2026 | 8.35 | 8.40 | 8.25 | 8.35 | 8.35 | - | - |
| Jul 17, 2026 | 8.25 | 8.35 | 8.15 | 8.35 | 8.35 | - | - |
| Jul 16, 2026 | 8.80 | 8.80 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Jul 15, 2026 | 8.30 | 8.80 | 8.25 | 8.80 | 8.80 | 4.76% | - |
| Jul 14, 2026 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 0.60% | - |
| Jul 13, 2026 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Jul 10, 2026 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | 5.56% | - |
| Jul 9, 2026 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | -2.41% | - |
| Jul 8, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.78% | - |
| Jul 7, 2026 | 8.70 | 8.75 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Jul 6, 2026 | 8.15 | 8.75 | 8.15 | 8.75 | 8.75 | 2.94% | - |
| Jul 3, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 1.80% | - |
| Jul 2, 2026 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 3.09% | - |
| Jul 1, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | -2.99% | - |
| Jun 30, 2026 | 8.40 | 8.60 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Jun 29, 2026 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 3.03% | - |
| Jun 26, 2026 | 8.15 | 8.40 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| Jun 25, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | - | - |
| Jun 24, 2026 | 8.75 | 8.75 | 8.20 | 8.20 | 8.20 | -7.34% | - |
| Jun 23, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jun 22, 2026 | 9.60 | 9.60 | 9.00 | 9.05 | 9.05 | -5.24% | - |
| Jun 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Jun 18, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.63% | - |