Grupo Supervielle S.A. (FRA:189A)
Germany · Delayed Price · Currency is EUR 6.85
+0.45 (7.03%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:189A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.35 | 6.85 | 6.25 | 6.85 | 6.85 | 7.03% | 180 |
| Oct 22, 2026 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | -1.54% | - |
| Oct 21, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2.36% | - |
| Oct 20, 2026 | 6.25 | 6.45 | 6.15 | 6.35 | 6.35 | - | - |
| Oct 19, 2026 | 6.35 | 6.35 | 6.15 | 6.35 | 6.35 | - | - |
| Oct 16, 2026 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -1.55% | - |
| Oct 15, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.03% | - |
| Oct 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Oct 13, 2026 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| Oct 12, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 9, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Oct 8, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Oct 6, 2026 | 6.45 | 6.65 | 6.45 | 6.55 | 6.55 | 0.77% | - |
| Oct 5, 2026 | 6.05 | 6.55 | 6.05 | 6.50 | 6.50 | 7.44% | - |
| Oct 2, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| Oct 1, 2026 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -4.00% | - |
| Sep 30, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 3.31% | - |
| Sep 29, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | - | - |
| Sep 28, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Sep 25, 2026 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Sep 24, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Sep 23, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -2.90% | - |
| Sep 22, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | - | - |
| Sep 21, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 18, 2026 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -4.14% | - |
| Sep 17, 2026 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 16, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | - |
| Sep 15, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | -1.38% | - |
| Sep 14, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Sep 11, 2026 | 7.40 | 7.45 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Sep 10, 2026 | 7.45 | 7.55 | 7.30 | 7.50 | 7.50 | - | - |
| Sep 9, 2026 | 7.35 | 7.50 | 7.20 | 7.50 | 7.50 | 0.67% | - |
| Sep 8, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 4, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.45 | - | - |
| Sep 3, 2026 | 7.55 | 7.70 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Sep 2, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | - |
| Sep 1, 2026 | 7.40 | 7.70 | 7.30 | 7.55 | 7.55 | 1.34% | - |
| Aug 31, 2026 | 7.05 | 7.50 | 7.05 | 7.45 | 7.45 | 4.20% | - |
| Aug 28, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | - | - |
| Aug 27, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| 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% | - |