Grupo Supervielle S.A. (LON:0TVQ)
London · Delayed Price · Currency is GBP · Price in USD 9.54
-0.14 (-1.45%)
At close: Jun 3, 2026
LON:0TVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.81 | 9.86 | 9.45 | 9.54 | 9.54 | -1.45% | 2,287 |
| Jun 2, 2026 | 9.96 | 10.21 | 9.53 | 9.68 | 9.68 | -0.55% | 308 |
| Jun 1, 2026 | 9.81 | 9.95 | 9.42 | 9.73 | 9.73 | 1.05% | 2,013 |
| May 29, 2026 | 9.30 | 9.65 | 9.30 | 9.63 | 9.63 | 3.33% | 88 |
| May 28, 2026 | 9.09 | 9.81 | 9.00 | 9.32 | 9.32 | 0.96% | 1,674 |
| May 27, 2026 | 8.34 | 9.23 | 8.25 | 9.23 | 9.23 | 10.32% | 3,905 |
| May 26, 2026 | 8.12 | 8.46 | 8.12 | 8.37 | 8.37 | 3.72% | 184 |
| May 22, 2026 | 8.39 | 8.39 | 8.06 | 8.07 | 8.07 | -1.10% | 559 |
| May 21, 2026 | 7.78 | 8.16 | 7.67 | 8.16 | 8.16 | 7.96% | 839 |
| May 20, 2026 | 7.35 | 7.62 | 7.35 | 7.56 | 7.56 | 1.05% | 796 |
| May 19, 2026 | 7.73 | 7.73 | 7.48 | 7.48 | 7.48 | -1.15% | 335 |
| May 18, 2026 | 7.60 | 7.60 | 7.42 | 7.57 | 7.57 | 1.59% | 93 |
| May 15, 2026 | 7.60 | 7.71 | 7.44 | 7.45 | 7.45 | -5.13% | 724 |
| May 14, 2026 | 7.69 | 7.99 | 7.69 | 7.85 | 7.85 | 2.44% | 803 |
| May 13, 2026 | 7.89 | 7.89 | 7.61 | 7.67 | 7.67 | -1.22% | 987 |
| May 12, 2026 | 8.02 | 8.02 | 7.69 | 7.76 | 7.76 | -4.52% | 1,845 |
| May 11, 2026 | 7.95 | 8.13 | 7.84 | 8.13 | 8.13 | -0.39% | 2,669 |
| May 8, 2026 | 8.67 | 8.67 | 8.16 | 8.16 | 8.16 | -3.78% | 174 |
| May 7, 2026 | 8.89 | 8.89 | 8.21 | 8.48 | 8.48 | -3.73% | 1,511 |
| May 6, 2026 | 8.56 | 8.82 | 8.38 | 8.81 | 8.81 | 8.08% | 1,246 |
| May 5, 2026 | 8.10 | 8.23 | 7.89 | 8.15 | 8.15 | 1.54% | 1,991 |
| May 4, 2026 | 7.98 | 8.10 | 7.73 | 8.03 | 8.03 | 3.04% | 87 |
| May 1, 2026 | 8.23 | 8.44 | 7.75 | 7.79 | 7.79 | -4.38% | 2,969 |
| Apr 30, 2026 | 8.28 | 8.28 | 8.15 | 8.15 | 8.15 | -5.38% | 403 |
| Apr 29, 2026 | 8.91 | 9.04 | 8.51 | 8.61 | 8.61 | -0.81% | 907 |
| Apr 28, 2026 | 8.78 | 8.93 | 8.68 | 8.68 | 8.68 | -4.19% | 4,272 |
| Apr 27, 2026 | 8.96 | 9.06 | 8.73 | 9.06 | 9.06 | -0.98% | 16 |
| Apr 24, 2026 | 8.93 | 9.17 | 8.70 | 9.15 | 9.15 | 1.54% | 562 |
| Apr 23, 2026 | 9.35 | 9.35 | 9.01 | 9.01 | 9.01 | -8.24% | 192 |
| Apr 22, 2026 | 9.91 | 10.15 | 9.72 | 9.82 | 9.82 | -0.97% | 1,321 |
| Apr 21, 2026 | 9.63 | 9.92 | 9.63 | 9.92 | 9.92 | 1.22% | 2,067 |
| Apr 20, 2026 | 9.72 | 9.80 | 9.47 | 9.80 | 9.80 | -1.26% | 19 |
| Apr 17, 2026 | 10.07 | 10.07 | 9.92 | 9.92 | 9.92 | -0.18% | 131 |
| Apr 16, 2026 | 9.95 | 9.95 | 9.50 | 9.94 | 9.94 | 3.65% | 1,009 |
| Apr 15, 2026 | 9.77 | 9.77 | 9.45 | 9.59 | 9.59 | -2.00% | 766 |
| Apr 14, 2026 | 9.52 | 9.99 | 9.52 | 9.79 | 9.79 | 0.41% | 219 |
| Apr 13, 2026 | 9.72 | 9.75 | 9.67 | 9.75 | 9.75 | -1.50% | 523 |
| Apr 10, 2026 | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | 2.80% | 27 |
| Apr 9, 2026 | 9.96 | 9.99 | 9.63 | 9.63 | 9.63 | -1.85% | 426 |
| Apr 8, 2026 | 9.88 | 9.90 | 9.72 | 9.81 | 9.81 | 7.45% | 1,570 |
| Apr 7, 2026 | 9.34 | 9.34 | 9.13 | 9.13 | 9.13 | -1.70% | 4 |
| Apr 2, 2026 | 9.12 | 9.51 | 9.12 | 9.28 | 9.28 | -1.98% | 26 |
| Apr 1, 2026 | 9.64 | 9.88 | 9.26 | 9.47 | 9.47 | 4.10% | 2,752 |
| Mar 31, 2026 | 8.37 | 9.10 | 8.37 | 9.10 | 9.10 | 9.66% | 107 |
| Mar 30, 2026 | 8.30 | 8.62 | 8.30 | 8.30 | 8.30 | -4.41% | 29 |
| 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 |