Grupo Supervielle S.A. (LON:0TVQ)
London · Delayed Price · Currency is GBP · Price in USD 5.52
+0.10 (1.79%)
At close: Sep 17, 2025
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.01 | 8.28 | 8.01 | 8.16 | 8.16 | 2.90% | 4,133 |
| Aug 27, 2025 | 8.19 | 8.21 | 7.89 | 7.93 | 7.93 | -4.15% | 2,476 |
| Aug 26, 2025 | 8.11 | 8.30 | 8.11 | 8.27 | 8.27 | -1.48% | 2,300 |
| Aug 25, 2025 | 8.85 | 9.00 | 8.28 | 8.40 | 8.40 | -8.03% | 5,533 |
| Aug 22, 2025 | 9.24 | 9.47 | 9.13 | 9.13 | 9.13 | -0.14% | 1,187 |
| Aug 21, 2025 | 9.32 | 9.43 | 9.14 | 9.14 | 9.14 | -4.38% | 2,202 |
| Aug 20, 2025 | 9.36 | 9.60 | 9.27 | 9.56 | 9.56 | -0.41% | 6,443 |
| Aug 19, 2025 | 10.12 | 10.12 | 9.60 | 9.60 | 9.60 | -3.91% | 1,106 |
| Aug 18, 2025 | 9.54 | 10.11 | 9.54 | 9.99 | 9.99 | 3.51% | 54,468 |
| Aug 15, 2025 | 9.54 | 9.98 | 9.54 | 9.65 | 9.65 | -1.36% | 8,748 |
| Aug 14, 2025 | 10.45 | 10.62 | 9.46 | 9.78 | 9.78 | -10.15% | 6,984 |
| Aug 13, 2025 | 11.00 | 11.08 | 10.89 | 10.89 | 10.89 | -3.84% | 465 |
| Aug 12, 2025 | 11.02 | 11.32 | 10.98 | 11.32 | 11.32 | 5.05% | 857 |
| Aug 11, 2025 | 10.95 | 11.06 | 10.77 | 10.78 | 10.78 | -0.46% | 821 |
| Aug 8, 2025 | 11.25 | 11.25 | 10.83 | 10.83 | 10.83 | -5.16% | 2,407 |
| Aug 7, 2025 | 11.85 | 11.85 | 11.27 | 11.42 | 11.42 | 0.51% | 3,357 |
| Aug 6, 2025 | 11.02 | 11.36 | 10.97 | 11.36 | 11.36 | 3.09% | 1,482 |
| Aug 5, 2025 | 10.55 | 11.02 | 10.55 | 11.02 | 11.02 | 5.72% | 102 |
| Aug 4, 2025 | 9.96 | 10.42 | 9.96 | 10.42 | 10.42 | 3.84% | 1,246 |
| Aug 1, 2025 | 10.10 | 10.16 | 10.04 | 10.04 | 10.04 | -3.00% | 97 |
| Jul 31, 2025 | 10.57 | 10.59 | 10.35 | 10.35 | 10.35 | -3.60% | 330 |
| Jul 30, 2025 | 10.80 | 11.11 | 10.66 | 10.74 | 10.74 | 1.71% | 4,615 |
| Jul 29, 2025 | 10.01 | 10.57 | 10.01 | 10.56 | 10.56 | 4.21% | 4,684 |
| Jul 28, 2025 | 10.28 | 10.33 | 10.13 | 10.13 | 10.13 | -0.06% | 2,714 |
| Jul 25, 2025 | 10.15 | 10.54 | 10.14 | 10.14 | 10.14 | 2.90% | 9,557 |
| Jul 24, 2025 | 9.86 | 9.98 | 9.84 | 9.85 | 9.85 | -1.85% | 370 |
| Jul 23, 2025 | 9.85 | 10.04 | 9.85 | 10.04 | 10.04 | 3.23% | 3,656 |
| Jul 22, 2025 | 9.63 | 9.83 | 9.54 | 9.72 | 9.72 | 0.83% | 3,627 |
| Jul 21, 2025 | 9.88 | 9.91 | 9.55 | 9.64 | 9.64 | -1.92% | 3,428 |
| Jul 18, 2025 | 10.09 | 10.19 | 9.83 | 9.83 | 9.83 | -0.76% | 275 |
| Jul 17, 2025 | 9.76 | 10.05 | 9.76 | 9.91 | 9.91 | 2.01% | 4,351 |
| Jul 16, 2025 | 10.11 | 10.13 | 9.71 | 9.71 | 9.71 | -3.90% | 1,921 |
| Jul 15, 2025 | 9.85 | 10.18 | 9.85 | 10.10 | 10.10 | 0.90% | 939 |
| Jul 14, 2025 | 9.85 | 10.07 | 9.55 | 10.01 | 10.01 | -0.65% | 5,941 |
| Jul 11, 2025 | 10.10 | 10.15 | 9.96 | 10.08 | 10.08 | -1.99% | 3,144 |
| Jul 10, 2025 | 10.81 | 10.81 | 10.29 | 10.29 | 10.29 | -3.74% | 597 |
| Jul 9, 2025 | 10.96 | 11.00 | 10.65 | 10.69 | 10.69 | 0.75% | 5,512 |