Grupo Supervielle S.A. (LON:0TVQ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.66
-0.11 (-1.91%)
At close: Nov 10, 2026
LON:0TVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.91 | 5.91 | 5.61 | 5.66 | 5.66 | -1.91% | 831 |
| Nov 9, 2026 | 5.68 | 5.78 | 5.61 | 5.77 | 5.77 | 2.30% | 1,068 |
| Nov 6, 2026 | 5.92 | 5.92 | 5.63 | 5.64 | 5.64 | 0.36% | 1,214 |
| Nov 5, 2026 | 5.84 | 6.00 | 5.53 | 5.62 | 5.62 | -6.33% | 7,912 |
| Nov 4, 2026 | 6.10 | 6.27 | 5.98 | 6.00 | 6.00 | -0.79% | 3,800 |
| Nov 3, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | -1.83% | 560 |
| Nov 2, 2026 | 6.47 | 6.58 | 6.15 | 6.16 | 6.16 | -3.45% | 340 |
| Oct 30, 2026 | 6.64 | 6.67 | 6.38 | 6.38 | 6.38 | -4.38% | 1,468 |
| Oct 29, 2026 | 6.79 | 6.84 | 6.61 | 6.67 | 6.67 | 1.21% | 1,985 |
| Oct 28, 2026 | 6.91 | 6.99 | 6.56 | 6.59 | 6.59 | -6.09% | 1,893 |
| Oct 27, 2026 | 7.26 | 7.26 | 6.97 | 7.02 | 7.02 | 0.14% | 1,175 |
| Oct 26, 2026 | 7.07 | 7.20 | 6.76 | 7.01 | 7.01 | -7.31% | 433 |
| Oct 23, 2026 | 7.27 | 7.56 | 7.06 | 7.56 | 7.56 | 5.77% | 277 |
| Oct 22, 2026 | 7.28 | 7.41 | 7.08 | 7.15 | 7.15 | -1.38% | 309 |
| Oct 21, 2026 | 7.34 | 7.34 | 7.18 | 7.25 | 7.25 | 0.14% | 510 |
| Oct 20, 2026 | 7.07 | 7.39 | 7.07 | 7.24 | 7.24 | 2.99% | 101 |
| Oct 19, 2026 | 7.26 | 7.26 | 7.03 | 7.03 | 7.03 | -1.23% | 307 |
| Oct 16, 2026 | 7.37 | 7.44 | 7.12 | 7.12 | 7.12 | 0.25% | 168 |
| Oct 15, 2026 | 6.92 | 7.26 | 6.86 | 7.10 | 7.10 | 0.71% | 856 |
| Oct 14, 2026 | 7.00 | 7.30 | 7.00 | 7.05 | 7.05 | -3.16% | 313 |
| Oct 13, 2026 | 7.07 | 7.36 | 7.00 | 7.28 | 7.28 | 1.82% | 315 |
| Oct 12, 2026 | 7.14 | 7.19 | 7.05 | 7.15 | 7.15 | 0.01% | 194 |
| Oct 9, 2026 | 7.15 | 7.24 | 7.04 | 7.15 | 7.15 | 1.29% | 1,675 |
| Oct 8, 2026 | 7.16 | 7.37 | 6.95 | 7.06 | 7.06 | -2.10% | 3,270 |
| Oct 7, 2026 | 7.53 | 7.53 | 7.11 | 7.21 | 7.21 | -4.50% | 864 |
| Oct 6, 2026 | 7.57 | 7.58 | 7.47 | 7.55 | 7.55 | 1.68% | 3,850 |
| Oct 5, 2026 | 7.30 | 7.43 | 7.09 | 7.43 | 7.43 | 7.14% | 4,947 |
| Oct 2, 2026 | 7.15 | 7.15 | 6.85 | 6.93 | 6.93 | 1.76% | 264 |
| Oct 1, 2026 | 7.07 | 7.20 | 6.74 | 6.81 | 6.81 | -3.13% | 400 |
| Sep 30, 2026 | 7.04 | 7.14 | 6.85 | 7.03 | 7.03 | 1.56% | 3,327 |
| Sep 29, 2026 | 7.06 | 7.17 | 6.87 | 6.92 | 6.92 | -0.04% | 6,635 |
| Sep 28, 2026 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | -5.36% | 1,520 |
| Sep 25, 2026 | 7.57 | 7.57 | 7.32 | 7.32 | 7.32 | -3.55% | 3,018 |
| Sep 24, 2026 | 7.50 | 7.64 | 7.45 | 7.59 | 7.59 | -2.23% | 600 |
| Sep 23, 2026 | 7.91 | 8.08 | 7.76 | 7.76 | 7.76 | -0.98% | 451 |
| Sep 22, 2026 | 7.90 | 7.98 | 7.84 | 7.84 | 7.84 | -2.81% | 622 |
| Sep 21, 2026 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -1.67% | 1,237 |
| Sep 18, 2026 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | -1.68% | 3 |
| Sep 16, 2026 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -2.57% | 2 |
| Sep 15, 2026 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 2.09% | 17 |
| Sep 14, 2026 | 8.40 | 8.40 | 8.38 | 8.39 | 8.39 | -3.69% | 196 |
| 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% | 2 |
| 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 |