Grupo Supervielle S.A. (FRA:189A)
Germany · Delayed Price · Currency is EUR 8.10
-0.40 (-4.71%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:189A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | - | -2.35% | - |
| Jun 2, 2026 | 8.30 | 8.50 | 8.20 | 8.50 | 8.50 | 0.59% | - |
| Jun 1, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | - |
| May 29, 2026 | 7.85 | 8.30 | 7.80 | 8.30 | 8.30 | 3.75% | - |
| May 28, 2026 | 7.80 | 8.25 | 7.80 | 8.00 | 8.00 | 1.27% | - |
| May 27, 2026 | 7.15 | 7.90 | 7.15 | 7.90 | 7.90 | 9.72% | - |
| May 26, 2026 | 6.75 | 7.20 | 6.75 | 7.20 | 7.20 | 6.67% | - |
| May 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 22, 2026 | 7.10 | 7.15 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| May 21, 2026 | 6.60 | 7.10 | 6.45 | 7.10 | 7.10 | 6.77% | - |
| May 20, 2026 | 6.25 | 6.65 | 6.20 | 6.65 | 6.65 | 5.56% | 900 |
| May 19, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| May 18, 2026 | 6.30 | 6.65 | 6.30 | 6.65 | 6.65 | 3.91% | - |
| May 15, 2026 | 6.60 | 6.60 | 6.35 | 6.40 | 6.40 | -3.76% | - |
| May 14, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | - |
| May 13, 2026 | 6.55 | 6.65 | 6.45 | 6.50 | 6.50 | -2.26% | - |
| May 12, 2026 | 6.80 | 6.80 | 6.55 | 6.65 | 6.65 | -4.32% | - |
| May 11, 2026 | 6.65 | 6.95 | 6.60 | 6.95 | 6.95 | 2.96% | - |
| May 8, 2026 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -6.90% | - |
| May 7, 2026 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | -2.03% | - |
| May 6, 2026 | 6.80 | 7.40 | 6.80 | 7.40 | 7.40 | 6.47% | - |
| May 5, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | - |
| May 4, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | -3.60% | - |
| Apr 30, 2026 | 7.15 | 7.20 | 6.85 | 6.95 | 6.95 | -4.14% | - |
| Apr 29, 2026 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -3.97% | - |
| Apr 28, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | - |
| Apr 27, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 24, 2026 | 7.55 | 7.80 | 7.50 | 7.60 | 7.60 | - | - |
| Apr 23, 2026 | 7.90 | 8.00 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Apr 22, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Apr 21, 2026 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | - | - |
| Apr 20, 2026 | 8.10 | 8.35 | 8.05 | 8.35 | 8.35 | 1.21% | - |
| Apr 17, 2026 | 8.30 | 8.40 | 8.15 | 8.25 | 8.25 | -0.60% | - |
| Apr 16, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | 1.84% | - |
| Apr 15, 2026 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | - |
| Apr 14, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Apr 13, 2026 | 8.05 | 8.35 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| Apr 10, 2026 | 8.10 | 8.50 | 8.10 | 8.20 | 8.20 | 0.61% | - |
| Apr 9, 2026 | 8.25 | 8.40 | 8.10 | 8.15 | 8.15 | -1.81% | - |
| Apr 8, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 6.41% | - |
| Apr 7, 2026 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | -3.70% | - |
| Apr 2, 2026 | 8.00 | 8.10 | 7.85 | 8.10 | 8.10 | - | - |
| Apr 1, 2026 | 8.05 | 8.10 | 7.90 | 8.10 | 8.10 | 0.62% | - |
| Mar 31, 2026 | 7.30 | 8.05 | 7.30 | 8.05 | 8.05 | 10.27% | - |
| Mar 30, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 5.04% | - |
| Mar 27, 2026 | 7.30 | 7.50 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Mar 26, 2026 | 7.55 | 7.70 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Mar 25, 2026 | 7.45 | 8.00 | 7.45 | 7.55 | 7.55 | 2.03% | - |
| Mar 24, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Mar 23, 2026 | 6.70 | 7.70 | 6.70 | 7.35 | 7.35 | 8.89% | - |