Grupo Supervielle SA(GB:0TVQ)
$5.63-0.06 (-1.04%)
GB:0TVQ
Grupo Supervielle SA historical prices
$5.63
At close:-0.06 (-1.04%)
Grupo Supervielle SA (0TVQ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.81 | 5.92 | 5.63 | 5.63 | 5.63 | -1.04% | 118 | 0.10 |
| Nov 11, 2026 | 5.77 | 5.87 | 5.69 | 5.69 | 5.69 | +1.30% | 811 | 0.70 |
| Nov 10, 2026 | 5.91 | 5.91 | 5.61 | 5.61 | 5.61 | -0.32% | 1,322 | 1.14 |
| Nov 09, 2026 | 5.68 | 5.78 | 5.61 | 5.61 | 5.61 | -0.36% | 1,068 | 0.93 |
| Nov 06, 2026 | 5.92 | 5.92 | 5.63 | 5.63 | 5.63 | +1.77% | 1,214 | 1.06 |
| Nov 05, 2026 | 5.84 | 6.00 | 5.53 | 5.53 | 5.53 | -7.49% | 7,912 | 7.75 |
| Nov 04, 2026 | 6.10 | 6.27 | 5.98 | 5.98 | 5.98 | +2.22% | 3,800 | 3.86 |
| Nov 03, 2026 | 5.85 | 6.05 | 5.85 | 5.85 | 5.85 | -4.79% | 560 | 0.57 |
| Nov 02, 2026 | 6.47 | 6.58 | 6.14 | 6.14 | 6.14 | -3.70% | 340 | 0.35 |
| Oct 30, 2026 | 6.64 | 6.67 | 6.38 | 6.38 | 6.38 | -3.48% | 1,468 | 1.52 |
| Oct 29, 2026 | 6.79 | 6.84 | 6.61 | 6.61 | 6.61 | +0.76% | 1,985 | 2.13 |
| Oct 28, 2026 | 6.91 | 6.99 | 6.56 | 6.56 | 6.56 | -5.83% | 1,893 | 2.09 |
| Oct 27, 2026 | 7.26 | 7.26 | 6.97 | 6.97 | 6.97 | +3.05% | 1,175 | 1.33 |
| Oct 26, 2026 | 7.07 | 7.20 | 6.76 | 6.76 | 6.76 | -4.25% | 433 | 0.49 |
| Oct 23, 2026 | 7.27 | 7.56 | 7.06 | 7.06 | 7.06 | -0.24% | 277 | 0.32 |
| Oct 22, 2026 | 7.28 | 7.41 | 7.08 | 7.08 | 7.08 | -1.43% | 309 | 0.34 |
| Oct 21, 2026 | 7.34 | 7.34 | 7.18 | 7.18 | 7.18 | +1.56% | 510 | 0.57 |
| Oct 20, 2026 | 7.07 | 7.39 | 7.07 | 7.07 | 7.07 | +0.57% | 101 | 0.11 |
| Oct 19, 2026 | 7.26 | 7.26 | 7.03 | 7.03 | 7.03 | -1.22% | 307 | 0.34 |
| Oct 16, 2026 | 7.37 | 7.44 | 7.12 | 7.12 | 7.12 | +3.75% | 168 | 0.19 |
| Oct 15, 2026 | 6.92 | 7.26 | 6.86 | 6.86 | 6.86 | -2.00% | 856 | 0.98 |
| Oct 14, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | 0.00% | 313 | 0.36 |
| Oct 13, 2026 | 7.07 | 7.36 | 7.00 | 7.00 | 7.00 | -0.71% | 315 | 0.36 |
| Oct 12, 2026 | 7.14 | 7.19 | 7.05 | 7.05 | 7.05 | +0.11% | 194 | 0.21 |
| Oct 09, 2026 | 7.15 | 7.24 | 7.04 | 7.04 | 7.04 | +1.32% | 1,675 | 1.83 |
| Oct 08, 2026 | 7.16 | 7.37 | 6.95 | 6.95 | 6.95 | -2.25% | 3,270 | 3.74 |
| Oct 07, 2026 | 7.53 | 7.53 | 7.11 | 7.11 | 7.11 | -4.82% | 864 | 0.86 |
| Oct 06, 2026 | 7.57 | 7.58 | 7.47 | 7.47 | 7.47 | +5.36% | 3,850 | 4.08 |
| Oct 05, 2026 | 7.30 | 7.43 | 7.09 | 7.09 | 7.09 | +3.47% | 4,947 | 5.64 |
| Oct 02, 2026 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | +1.66% | 264 | 0.30 |
| Oct 01, 2026 | 7.07 | 7.20 | 6.74 | 6.74 | 6.74 | -1.61% | 400 | 0.45 |
| Sep 30, 2026 | 7.04 | 7.14 | 6.85 | 6.85 | 6.85 | -0.29% | 3,327 | 4.00 |
| Sep 29, 2026 | 7.06 | 7.17 | 6.87 | 6.87 | 6.87 | -0.79% | 6,635 | 9.03 |
| Sep 28, 2026 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | -5.36% | 1,520 | 2.06 |
| Sep 25, 2026 | 7.57 | 7.57 | 7.32 | 7.32 | 7.32 | -1.79% | 3,018 | 4.37 |
| Sep 24, 2026 | 7.50 | 7.64 | 7.45 | 7.45 | 7.45 | -3.95% | 600 | 0.87 |
| Sep 23, 2026 | 7.91 | 8.08 | 7.76 | 7.76 | 7.76 | -1.02% | 451 | 0.66 |
| Sep 22, 2026 | 7.90 | 7.98 | 7.84 | 7.84 | 7.84 | -2.82% | 622 | 0.92 |
| Sep 21, 2026 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -1.67% | 1,237 | 1.87 |
| Sep 18, 2026 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | -1.68% | 3 | 0.00 |
| Sep 17, 2026 | 8.34 | 8.44 | 8.34 | 8.34 | 8.34 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -0.71% | 2 | 0.00 |
| Sep 15, 2026 | 8.40 | 8.56 | 8.40 | 8.40 | 8.40 | +0.24% | 17 | 0.02 |
| Sep 14, 2026 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | -3.49% | 196 | 0.20 |
| Sep 11, 2026 | 8.68 | 8.71 | 8.68 | 8.68 | 8.68 | +0.15% | 123 | 0.13 |
| Sep 10, 2026 | 8.67 | 8.87 | 8.67 | 8.67 | 8.67 | -1.14% | 621 | 0.64 |
| Sep 09, 2026 | 8.82 | 8.82 | 8.77 | 8.77 | 8.77 | +1.50% | 2 | 0.00 |
| Sep 08, 2026 | 8.75 | 9.00 | 8.64 | 8.64 | 8.64 | -1.26% | 13 | 0.01 |
| Sep 07, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | +0.74% | 2,112 | 2.14 |
