Grupo Supervielle S.A. (LON:0TVQ)
London · Delayed Price · Currency is GBP · Price in USD 8.68
-0.40 (-4.41%)
At close: Mar 27, 2026
LON:0TVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.68 | 8.68 | 8.54 | 8.68 | 8.68 | -4.41% | 62 |
| Mar 26, 2026 | 9.06 | 9.08 | 9.01 | 9.08 | 9.08 | 0.40% | 296 |
| Mar 25, 2026 | 9.10 | 9.29 | 9.04 | 9.04 | 9.04 | 3.37% | 1,457 |
| Mar 24, 2026 | 8.74 | 8.89 | 8.38 | 8.75 | 8.75 | -1.92% | 80 |
| Mar 23, 2026 | 8.28 | 9.02 | 8.01 | 8.92 | 8.92 | 10.26% | 2,016 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.09 | 8.09 | 8.09 | -2.73% | 1,971 |
| Mar 19, 2026 | 8.00 | 8.32 | 7.86 | 8.32 | 8.32 | 2.64% | 569 |
| Mar 18, 2026 | 8.19 | 8.26 | 7.92 | 8.10 | 8.10 | 0.12% | 161 |
| Mar 17, 2026 | 8.14 | 8.20 | 8.09 | 8.09 | 8.09 | -0.05% | 57 |
| Mar 16, 2026 | 8.31 | 8.34 | 8.10 | 8.10 | 8.10 | -0.22% | 558 |
| Mar 13, 2026 | 9.12 | 9.12 | 8.06 | 8.12 | 8.12 | -8.86% | 1,187 |
| Mar 12, 2026 | 9.19 | 9.19 | 8.90 | 8.90 | 8.90 | -5.38% | 62 |
| Mar 11, 2026 | 9.00 | 9.43 | 9.00 | 9.41 | 9.41 | 2.11% | 1,076 |
| Mar 10, 2026 | 8.74 | 9.22 | 8.61 | 9.22 | 9.22 | 9.98% | 1,420 |
| Mar 9, 2026 | 8.27 | 8.38 | 8.08 | 8.38 | 8.38 | 0.37% | 63 |
| Mar 6, 2026 | 8.23 | 8.42 | 8.23 | 8.35 | 8.35 | -3.81% | 58 |
| Mar 5, 2026 | 8.87 | 8.87 | 8.67 | 8.68 | 8.68 | -0.28% | 552 |
| Mar 4, 2026 | 8.60 | 9.06 | 8.50 | 8.70 | 8.70 | 0.92% | 2,387 |
| Mar 3, 2026 | 8.08 | 8.63 | 7.92 | 8.63 | 8.63 | -0.36% | 1,708 |
| Mar 2, 2026 | 9.16 | 9.36 | 8.64 | 8.66 | 8.66 | -6.31% | 2,658 |
| Feb 27, 2026 | 10.10 | 10.10 | 9.13 | 9.24 | 9.24 | -5.49% | 5,723 |
| Feb 26, 2026 | 10.27 | 10.45 | 9.68 | 9.78 | 9.78 | -5.36% | 4,180 |
| Feb 25, 2026 | 10.44 | 10.55 | 10.33 | 10.33 | 10.33 | -1.54% | 37 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.46 | 10.49 | 10.49 | -0.23% | 401 |
| Feb 23, 2026 | 10.83 | 10.83 | 10.43 | 10.52 | 10.52 | -4.44% | 114 |
| Feb 20, 2026 | 10.99 | 11.12 | 10.88 | 11.01 | 11.00 | 1.30% | 723 |
| Feb 19, 2026 | 10.24 | 10.93 | 10.24 | 10.86 | 10.86 | 7.29% | 1,419 |
| Feb 18, 2026 | 10.45 | 10.45 | 10.10 | 10.13 | 10.13 | -1.33% | 217 |
| Feb 17, 2026 | 10.50 | 10.50 | 10.03 | 10.26 | 10.26 | -2.68% | 2,603 |
| Feb 13, 2026 | 10.80 | 10.83 | 10.55 | 10.55 | 10.55 | -3.26% | 601 |
| Feb 12, 2026 | 11.82 | 11.82 | 10.87 | 10.90 | 10.90 | -7.53% | 347 |
| Feb 11, 2026 | 11.99 | 12.25 | 11.60 | 11.79 | 11.79 | 4.02% | 1,331 |
| Feb 10, 2026 | 11.72 | 11.88 | 11.33 | 11.33 | 11.33 | -0.97% | 1,100 |
| Feb 9, 2026 | 11.11 | 11.44 | 10.92 | 11.44 | 11.44 | 4.53% | 39 |
| Feb 6, 2026 | 10.43 | 10.95 | 10.43 | 10.95 | 10.95 | 4.98% | 330 |
| Feb 5, 2026 | 10.91 | 10.91 | 10.43 | 10.43 | 10.43 | -4.02% | 3,260 |
| Feb 4, 2026 | 10.77 | 10.90 | 10.77 | 10.87 | 10.87 | -1.86% | 1,285 |
| Feb 3, 2026 | 11.60 | 11.70 | 11.07 | 11.07 | 11.07 | -4.86% | 2,446 |
| Feb 2, 2026 | 11.99 | 12.01 | 11.62 | 11.64 | 11.64 | -4.46% | 819 |
| Jan 30, 2026 | 12.41 | 12.60 | 12.09 | 12.18 | 12.18 | 0.08% | 2,376 |
| Jan 29, 2026 | 12.27 | 12.43 | 11.70 | 12.17 | 12.17 | -0.24% | 5,054 |
| Jan 28, 2026 | 12.23 | 12.50 | 11.98 | 12.20 | 12.20 | 0.49% | 1,175 |
| Jan 27, 2026 | 11.71 | 12.14 | 11.71 | 12.14 | 12.14 | 5.12% | 3,185 |
| Jan 26, 2026 | 11.43 | 12.11 | 11.36 | 11.55 | 11.55 | -0.65% | 8,067 |
| Jan 23, 2026 | 11.27 | 11.63 | 11.27 | 11.63 | 11.63 | 1.26% | 1,291 |
| Jan 22, 2026 | 11.43 | 11.51 | 11.21 | 11.48 | 11.48 | 7.12% | 782 |
| Jan 21, 2026 | 10.56 | 10.85 | 10.54 | 10.72 | 10.72 | 1.08% | 538 |
| Jan 20, 2026 | 10.21 | 10.82 | 10.21 | 10.60 | 10.60 | -0.51% | 3,044 |
| Jan 16, 2026 | 10.52 | 10.79 | 10.52 | 10.66 | 10.66 | -0.79% | 2,151 |
| Jan 15, 2026 | 11.01 | 11.13 | 10.45 | 10.74 | 10.74 | -0.36% | 5,019 |