Grupo Supervielle S.A. (LON:0TVQ)
London · Delayed Price · Currency is GBP · Price in USD 8.71
-0.16 (-1.84%)
At close: Sep 11, 2026
LON:0TVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | -1.84% | 123 |
| Sep 10, 2026 | 8.67 | 8.87 | 8.67 | 8.87 | 8.87 | 1.14% | 621 |
| Sep 9, 2026 | 8.82 | 8.82 | 8.77 | 8.77 | 8.77 | -1.24% | 1 |
| Sep 8, 2026 | 8.75 | 9.00 | 8.64 | 8.88 | 8.88 | 1.49% | 13 |
| Sep 4, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -0.50% | 2,112 |
| Sep 3, 2026 | 9.11 | 9.11 | 8.69 | 8.79 | 8.79 | 0.54% | 3,538 |
| Sep 2, 2026 | 9.04 | 9.04 | 8.75 | 8.75 | 8.75 | -0.04% | 6 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.77% | 2 |
| Aug 31, 2026 | 8.37 | 8.68 | 8.34 | 8.68 | 8.68 | 5.51% | 640 |
| Aug 28, 2026 | 8.24 | 8.35 | 8.23 | 8.23 | 8.23 | -2.37% | 384 |
| Aug 27, 2026 | 8.39 | 8.43 | 8.39 | 8.43 | 8.43 | -3.06% | 100 |
| Aug 26, 2026 | 8.88 | 8.88 | 8.63 | 8.70 | 8.70 | 0.76% | 124 |
| Aug 25, 2026 | 8.57 | 8.78 | 8.44 | 8.63 | 8.63 | 8.29% | 1,005 |
| Aug 24, 2026 | 7.97 | 8.23 | 7.97 | 7.97 | 7.97 | -0.08% | 287 |
| Aug 21, 2026 | 7.72 | 8.27 | 7.72 | 7.98 | 7.98 | 3.99% | 1,815 |
| Aug 20, 2026 | 7.94 | 8.05 | 7.57 | 7.67 | 7.67 | 0.67% | 1,245 |
| Aug 19, 2026 | 7.91 | 7.91 | 7.62 | 7.62 | 7.62 | -1.31% | 275 |
| Aug 18, 2026 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | -3.79% | 329 |
| Aug 17, 2026 | 8.25 | 8.39 | 8.00 | 8.03 | 8.03 | -0.43% | 557 |
| Aug 14, 2026 | 8.44 | 8.44 | 8.06 | 8.06 | 8.06 | -0.34% | 455 |
| Aug 13, 2026 | 8.09 | 8.31 | 8.09 | 8.09 | 8.09 | -3.45% | 1,091 |
| Aug 12, 2026 | 8.47 | 8.49 | 8.25 | 8.38 | 8.38 | 0.20% | 237 |
| Aug 11, 2026 | 8.89 | 9.10 | 8.36 | 8.36 | 8.36 | 0.35% | 1,108 |
| Aug 10, 2026 | 8.40 | 8.45 | 8.33 | 8.33 | 8.33 | -1.85% | 191 |
| Aug 7, 2026 | 9.12 | 9.12 | 8.49 | 8.49 | 8.49 | -4.93% | 1,476 |
| Aug 6, 2026 | 8.90 | 8.93 | 8.79 | 8.93 | 8.93 | -1.98% | 597 |
| Aug 5, 2026 | 9.10 | 9.11 | 8.94 | 9.11 | 9.11 | 0.43% | 22 |
| Aug 4, 2026 | 9.54 | 9.54 | 9.05 | 9.07 | 9.07 | -5.33% | 427 |
| Aug 3, 2026 | 9.67 | 9.67 | 9.58 | 9.58 | 9.58 | 0.96% | 10 |
| Jul 31, 2026 | 9.46 | 9.49 | 9.46 | 9.49 | 9.49 | -4.18% | 223 |
| Jul 30, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 4.76% | 2 |
| Jul 29, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.63% | 3 |
| Jul 28, 2026 | 9.53 | 9.54 | 9.41 | 9.51 | 9.51 | -2.36% | 220 |
| Jul 27, 2026 | 9.60 | 10.26 | 9.60 | 9.74 | 9.74 | -0.41% | 2,001 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -2.59% | 3 |
| Jul 23, 2026 | 10.36 | 10.36 | 10.04 | 10.04 | 10.04 | -0.69% | 2 |
| Jul 22, 2026 | 9.99 | 10.11 | 9.83 | 10.11 | 10.11 | 1.66% | 7 |
| Jul 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.59% | 1 |
| Jul 20, 2026 | 9.67 | 9.79 | 9.51 | 9.79 | 9.79 | 3.09% | 26 |
| Jul 17, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -3.67% | 126 |
| Jul 16, 2026 | 9.89 | 9.91 | 9.86 | 9.86 | 9.86 | -2.11% | 3 |
| Jul 15, 2026 | 9.89 | 10.17 | 9.84 | 10.07 | 10.07 | 2.76% | 4,209 |
| Jul 14, 2026 | 9.70 | 10.10 | 9.69 | 9.80 | 9.80 | 0.59% | 828 |
| Jul 13, 2026 | 9.95 | 10.00 | 9.70 | 9.74 | 9.74 | 1.25% | 498 |
| Jul 10, 2026 | 9.56 | 9.67 | 9.56 | 9.62 | 9.62 | 3.02% | 9,067 |
| Jul 9, 2026 | 9.75 | 9.75 | 9.34 | 9.34 | 9.34 | -3.62% | 1 |
| Jul 8, 2026 | 9.78 | 9.78 | 9.59 | 9.69 | 9.69 | -0.91% | 817 |
| Jul 7, 2026 | 10.32 | 10.32 | 9.78 | 9.78 | 9.78 | -2.11% | 515 |
| Jul 6, 2026 | 9.61 | 10.13 | 9.20 | 9.99 | 9.99 | 5.15% | 588 |
| Jul 2, 2026 | 9.55 | 9.56 | 9.50 | 9.50 | 9.50 | 3.84% | 559 |