Grupo Supervielle S.A. (LON:0TVQ)
London · Delayed Price · Currency is GBP · Price in USD 8.36
+0.03 (0.35%)
At close: Aug 11, 2026
LON:0TVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 9.68 | 9.68 | 9.05 | 9.15 | 9.15 | -5.42% | 1,760 |
| Jun 30, 2026 | 9.91 | 9.91 | 9.67 | 9.67 | 9.67 | -2.38% | 24 |
| Jun 29, 2026 | 9.49 | 9.91 | 9.49 | 9.91 | 9.91 | 4.25% | 302 |
| Jun 26, 2026 | 9.34 | 9.54 | 9.34 | 9.51 | 9.51 | 2.99% | 290 |
| Jun 25, 2026 | 9.64 | 9.64 | 9.22 | 9.23 | 9.23 | -1.77% | 59 |
| Jun 24, 2026 | 10.20 | 10.23 | 9.40 | 9.40 | 9.40 | -8.69% | 488 |
| Jun 23, 2026 | 10.00 | 10.31 | 10.00 | 10.29 | 10.29 | -1.63% | 13 |
| Jun 22, 2026 | 11.20 | 11.32 | 10.45 | 10.46 | 10.46 | -9.60% | 3,569 |
| Jun 18, 2026 | 11.15 | 11.72 | 11.15 | 11.57 | 11.57 | -0.42% | 5,572 |
| Jun 17, 2026 | 11.13 | 11.73 | 11.13 | 11.62 | 11.62 | 5.78% | 9,958 |
| Jun 16, 2026 | 11.15 | 11.40 | 10.99 | 10.99 | 10.99 | -3.53% | 587 |
| Jun 15, 2026 | 11.10 | 11.39 | 10.74 | 11.39 | 11.39 | 3.89% | 265 |
| Jun 12, 2026 | 10.92 | 11.00 | 10.68 | 10.96 | 10.96 | 1.44% | 862 |
| Jun 11, 2026 | 10.03 | 10.88 | 10.03 | 10.81 | 10.81 | 11.05% | 1,825 |
| Jun 10, 2026 | 9.74 | 10.00 | 9.73 | 9.73 | 9.73 | 3.51% | 73 |
| Jun 9, 2026 | 9.34 | 9.91 | 9.34 | 9.40 | 9.40 | 1.25% | 696 |
| Jun 8, 2026 | 9.47 | 9.47 | 9.28 | 9.28 | 9.28 | 0.52% | 44 |
| Jun 5, 2026 | 9.45 | 9.63 | 9.24 | 9.24 | 9.24 | -5.71% | 8 |
| Jun 4, 2026 | 9.54 | 9.80 | 9.54 | 9.80 | 9.80 | 2.68% | 767 |
| 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 |