Grupo Supervielle S.A. (FRA:189A)
Germany · Delayed Price · Currency is EUR 7.70
+0.10 (1.32%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:189A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 7.00 | 7.15 | 6.75 | 6.75 | 6.75 | -3.57% | 125 |
| Mar 19, 2026 | 6.85 | 7.15 | 6.85 | 7.00 | 7.00 | 2.94% | - |
| Mar 18, 2026 | 6.65 | 7.00 | 6.65 | 6.80 | 6.80 | 3.03% | - |
| Mar 17, 2026 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 16, 2026 | 6.95 | 7.05 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Mar 13, 2026 | 7.35 | 7.60 | 6.90 | 6.90 | 6.90 | -6.12% | - |
| Mar 12, 2026 | 7.65 | 7.70 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Mar 11, 2026 | 7.30 | 7.95 | 7.30 | 7.70 | 7.70 | 2.67% | - |
| Mar 10, 2026 | 7.25 | 7.85 | 7.25 | 7.50 | 7.50 | 5.63% | - |
| Mar 9, 2026 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 0.71% | - |
| Mar 6, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 5, 2026 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | -3.33% | - |
| Mar 4, 2026 | 7.25 | 7.55 | 7.25 | 7.50 | 7.50 | 3.45% | - |
| Mar 3, 2026 | 7.55 | 7.55 | 6.90 | 7.25 | 7.25 | -3.97% | - |
| Mar 2, 2026 | 7.80 | 7.95 | 7.30 | 7.55 | 7.55 | -2.58% | 460 |
| Feb 27, 2026 | 8.25 | 8.25 | 7.70 | 7.75 | 7.75 | -7.19% | - |
| Feb 26, 2026 | 8.75 | 8.75 | 8.15 | 8.35 | 8.35 | -4.57% | - |
| Feb 25, 2026 | 8.80 | 8.90 | 8.60 | 8.75 | 8.75 | -1.13% | - |
| Feb 24, 2026 | 8.75 | 8.85 | 8.60 | 8.85 | 8.85 | 1.72% | - |
| Feb 23, 2026 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -5.95% | - |
| 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% | - |