Grupo Supervielle S.A. (LON:0TVQ)
London · Delayed Price · Currency is GBP · Price in USD 12.87
+0.05 (0.39%)
At close: Nov 5, 2025
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.84 | 12.20 | 11.31 | 11.59 | 11.59 | -3.25% | 5,012 |
| Nov 6, 2025 | 12.55 | 12.68 | 11.94 | 11.98 | 11.98 | -6.96% | 5,253 |
| Nov 5, 2025 | 12.99 | 13.20 | 12.39 | 12.88 | 12.88 | 0.39% | 2,634 |
| Nov 4, 2025 | 12.55 | 12.90 | 12.11 | 12.83 | 12.83 | -3.43% | 4,649 |
| Nov 3, 2025 | 12.06 | 13.52 | 12.06 | 13.28 | 13.28 | 5.03% | 21,610 |
| Oct 31, 2025 | 11.25 | 12.75 | 11.06 | 12.65 | 12.65 | 13.21% | 16,730 |
| Oct 30, 2025 | 11.45 | 11.70 | 10.94 | 11.17 | 11.17 | -3.24% | 11,491 |
| Oct 29, 2025 | 10.57 | 11.58 | 10.38 | 11.54 | 11.54 | 8.58% | 15,716 |
| Oct 28, 2025 | 9.70 | 11.09 | 9.60 | 10.63 | 10.63 | 6.65% | 61,784 |
| Oct 27, 2025 | 8.76 | 10.50 | 8.10 | 9.97 | 9.97 | 44.25% | 183,521 |
| Oct 24, 2025 | 6.86 | 7.02 | 6.58 | 6.91 | 6.91 | 0.77% | 11,002 |
| Oct 23, 2025 | 6.18 | 6.86 | 6.06 | 6.86 | 6.86 | 16.83% | 8,522 |
| Oct 22, 2025 | 6.11 | 6.18 | 5.87 | 5.87 | 5.87 | -6.50% | 7,683 |
| Oct 21, 2025 | 6.14 | 6.48 | 6.11 | 6.28 | 6.28 | 2.26% | 4,635 |
| Oct 20, 2025 | 6.45 | 6.68 | 6.11 | 6.14 | 6.14 | -3.94% | 10,584 |
| Oct 17, 2025 | 6.00 | 6.48 | 6.00 | 6.39 | 6.39 | 3.60% | 15,432 |
| Oct 16, 2025 | 6.27 | 6.40 | 6.00 | 6.17 | 6.17 | -5.54% | 4,976 |
| Oct 15, 2025 | 6.20 | 6.57 | 5.98 | 6.53 | 6.53 | 0.18% | 24,616 |
| Oct 14, 2025 | 6.45 | 6.75 | 6.15 | 6.52 | 6.52 | -1.66% | 4,106 |
| Oct 13, 2025 | 5.97 | 6.63 | 5.91 | 6.63 | 6.63 | 11.22% | 16,724 |
| Oct 10, 2025 | 6.49 | 6.52 | 5.82 | 5.96 | 5.96 | 6.26% | 28,875 |
| Oct 9, 2025 | 5.03 | 5.63 | 5.01 | 5.61 | 5.61 | 16.01% | 20,681 |
| Oct 8, 2025 | 4.86 | 5.02 | 4.75 | 4.84 | 4.84 | -1.43% | 14,806 |
| Oct 7, 2025 | 5.06 | 5.12 | 4.90 | 4.91 | 4.91 | -3.73% | 1,220 |
| Oct 6, 2025 | 5.05 | 5.11 | 4.83 | 5.10 | 5.10 | 4.38% | 8,748 |
| Oct 3, 2025 | 5.03 | 5.18 | 4.88 | 4.88 | 4.88 | 1.52% | 6,775 |
| Oct 2, 2025 | 4.81 | 4.90 | 4.59 | 4.81 | 4.81 | 1.46% | 6,335 |
| Oct 1, 2025 | 4.92 | 5.14 | 4.67 | 4.74 | 4.74 | -5.01% | 41,149 |
| Sep 30, 2025 | 5.38 | 5.38 | 4.98 | 4.99 | 4.99 | -7.76% | 8,109 |
| Sep 29, 2025 | 5.39 | 5.51 | 5.34 | 5.41 | 5.41 | -4.10% | 8,371 |
| Sep 26, 2025 | 5.80 | 6.07 | 5.54 | 5.64 | 5.64 | -4.07% | 3,013 |
| Sep 25, 2025 | 6.06 | 6.18 | 5.82 | 5.88 | 5.88 | -8.84% | 7,503 |
| Sep 24, 2025 | 6.82 | 6.98 | 6.42 | 6.45 | 6.45 | 1.80% | 13,280 |
| Sep 23, 2025 | 6.33 | 6.41 | 6.20 | 6.34 | 6.34 | 3.16% | 12,222 |
| Sep 22, 2025 | 6.00 | 6.20 | 5.30 | 6.14 | 6.14 | 21.63% | 70,064 |
| Sep 19, 2025 | 5.20 | 5.23 | 4.88 | 5.05 | 5.05 | -1.79% | 12,651 |
| Sep 18, 2025 | 5.59 | 5.62 | 5.04 | 5.14 | 5.14 | -6.85% | 21,593 |
| Sep 17, 2025 | 5.72 | 5.75 | 5.47 | 5.52 | 5.52 | 1.79% | 2,135 |
| Sep 16, 2025 | 5.51 | 5.73 | 5.42 | 5.42 | 5.42 | -2.34% | 1,136 |
| Sep 15, 2025 | 5.53 | 5.59 | 5.40 | 5.55 | 5.55 | 1.91% | 6,143 |
| Sep 12, 2025 | 5.88 | 5.89 | 5.45 | 5.45 | 5.45 | -9.79% | 8,543 |
| Sep 11, 2025 | 6.35 | 6.40 | 6.04 | 6.04 | 6.04 | -3.67% | 7,077 |
| Sep 10, 2025 | 5.85 | 6.36 | 5.85 | 6.27 | 6.27 | 4.68% | 7,539 |
| Sep 9, 2025 | 6.30 | 6.41 | 5.99 | 5.99 | 5.99 | -4.45% | 7,200 |
| Sep 8, 2025 | 7.05 | 7.05 | 6.23 | 6.27 | 6.27 | -22.09% | 35,696 |
| Sep 5, 2025 | 8.10 | 8.22 | 7.57 | 8.05 | 8.05 | 1.18% | 8,576 |
| Sep 4, 2025 | 7.54 | 7.97 | 7.49 | 7.95 | 7.95 | 6.31% | 3,666 |
| Sep 3, 2025 | 7.86 | 7.86 | 7.48 | 7.48 | 7.48 | 1.77% | 1,137 |
| Sep 2, 2025 | 7.48 | 7.62 | 7.32 | 7.35 | 7.35 | -6.01% | 3,047 |
| Aug 29, 2025 | 7.91 | 8.21 | 7.82 | 7.82 | 7.82 | -4.16% | 481 |