Grupo Supervielle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.27	12.41	11.91	12.15	12.15	0.08%	642,578
Dec 24, 2025	11.94	12.27	11.91	12.14	12.14	-	313,538
Dec 23, 2025	11.89	12.46	11.89	12.14	12.14	1.93%	830,542
Dec 22, 2025	12.05	12.15	11.83	11.91	11.91	-	987,142
Dec 19, 2025	12.18	12.40	11.73	11.91	11.91	-2.62%	1,453,499
Dec 18, 2025	11.11	12.26	11.07	12.23	12.23	11.28%	1,837,904
Dec 17, 2025	11.08	11.18	10.81	10.99	10.99	-0.54%	853,744
Dec 16, 2025	11.23	11.29	10.69	11.05	11.05	-2.90%	960,020
Dec 15, 2025	11.10	11.39	10.75	11.38	11.38	3.08%	749,107
Dec 12, 2025	10.91	11.18	10.73	11.04	11.04	1.10%	910,943
Dec 11, 2025	10.50	11.19	10.42	10.92	10.92	2.06%	955,080
Dec 10, 2025	10.37	11.04	10.34	10.70	10.70	2.00%	1,315,469
Dec 9, 2025	10.75	10.91	10.44	10.49	10.49	-0.94%	1,494,531
Dec 8, 2025	10.85	11.03	10.35	10.59	10.59	-3.81%	1,606,544
Dec 5, 2025	12.00	12.09	10.99	11.01	11.01	-3.93%	1,465,070
Dec 4, 2025	12.09	12.13	11.45	11.46	11.46	-2.22%	1,620,799
Dec 3, 2025	10.84	11.89	10.75	11.72	11.72	7.33%	1,959,301
Dec 2, 2025	11.33	11.39	10.89	10.92	10.92	-2.33%	1,705,023
Dec 1, 2025	11.06	11.54	10.97	11.18	11.18	-0.53%	1,381,991
Nov 28, 2025	11.01	11.50	10.81	11.24	11.24	2.55%	1,128,322
Nov 26, 2025	10.02	11.10	9.78	10.96	10.96	6.82%	3,537,886
Nov 25, 2025	9.54	10.27	9.42	10.26	10.26	5.88%	1,968,409
Nov 24, 2025	9.63	9.77	9.24	9.69	9.69	0.73%	1,575,365
Nov 21, 2025	9.70	9.96	9.39	9.62	9.62	-4.56%	2,264,809
Nov 20, 2025	11.01	11.01	10.08	10.08	10.08	-6.23%	1,397,111
Nov 19, 2025	10.52	11.26	10.45	10.75	10.75	-0.28%	1,227,800
Nov 18, 2025	10.62	11.16	10.43	10.78	10.78	-2.36%	1,668,798
Nov 17, 2025	11.36	11.61	10.89	11.04	11.04	-4.25%	1,526,744
Nov 14, 2025	10.74	11.77	10.71	11.53	11.53	3.78%	1,412,018
Nov 13, 2025	11.50	11.70	10.61	11.11	11.11	-4.64%	1,615,503
Nov 12, 2025	11.60	11.99	11.53	11.65	11.65	2.37%	1,144,800
Nov 11, 2025	11.53	11.85	11.25	11.38	11.38	-2.23%	1,016,919
Nov 10, 2025	12.41	12.46	11.50	11.64	11.64	-1.44%	1,416,671
Nov 7, 2025	11.78	12.24	11.24	11.81	11.81	-1.42%	2,082,113
Nov 6, 2025	12.55	12.70	11.93	11.98	11.98	-5.52%	1,749,469
Nov 5, 2025	12.99	13.25	12.36	12.68	12.68	0.79%	1,643,008
Nov 4, 2025	12.33	12.97	12.11	12.58	12.58	-2.18%	2,177,380
Nov 3, 2025	13.33	13.55	12.22	12.86	12.86	3.54%	4,410,325
Oct 31, 2025	11.25	12.81	11.14	12.42	12.42	11.79%	2,911,375
Oct 30, 2025	11.42	11.72	10.98	11.11	11.11	-3.56%	2,564,065
Oct 29, 2025	10.99	11.60	10.38	11.52	11.52	8.99%	3,993,810
Oct 28, 2025	9.93	11.09	9.61	10.57	10.57	6.12%	5,092,477
Oct 27, 2025	9.17	10.50	9.17	9.96	9.96	47.99%	16,572,128
Oct 24, 2025	6.86	7.07	6.56	6.73	6.73	-2.04%	3,922,373
Oct 23, 2025	6.06	6.92	5.94	6.87	6.87	13.74%	3,867,747
Oct 22, 2025	6.01	6.20	5.83	6.04	6.04	-2.89%	3,314,952
Oct 21, 2025	6.14	6.58	6.08	6.22	6.22	1.14%	1,869,262
Oct 20, 2025	6.45	6.74	6.07	6.15	6.15	-4.35%	3,319,826
Oct 17, 2025	6.22	6.49	6.19	6.43	6.43	2.72%	2,565,468
Oct 16, 2025	6.27	6.44	6.11	6.26	6.26	-1.57%	2,021,551