Grupo Supervielle S.A. (FRA:189A)
Germany
· Delayed Price · Currency is EUR 9.75
-0.20 (-2.01%)
At close: Dec 4, 2025
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.00 | 9.35 | 9.35 | 9.35 | -4.10% | 294 |
| Dec 4, 2025 | 9.95 | 10.10 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Dec 3, 2025 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | 6.42% | - |
| Dec 2, 2025 | 9.50 | 9.60 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Dec 1, 2025 | 9.30 | 9.65 | 9.30 | 9.55 | 9.55 | 2.69% | - |
| Nov 28, 2025 | 9.40 | 9.65 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 26, 2025 | 8.55 | 9.35 | 8.55 | 9.30 | 9.30 | 7.51% | - |
| Nov 25, 2025 | 8.30 | 8.65 | 8.15 | 8.65 | 8.65 | 4.85% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 0.61% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.05 | 8.20 | 8.20 | -5.75% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -4.92% | - |
| Nov 19, 2025 | 9.20 | 9.30 | 9.05 | 9.15 | 9.15 | -1.08% | - |
| Nov 18, 2025 | 9.15 | 9.40 | 8.95 | 9.25 | 9.25 | -0.54% | - |
| Nov 17, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Nov 14, 2025 | 9.45 | 9.90 | 9.15 | 9.75 | 9.75 | 4.84% | - |
| Nov 13, 2025 | 9.95 | 9.95 | 9.15 | 9.30 | 9.30 | -6.53% | - |
| Nov 12, 2025 | 9.70 | 10.20 | 9.70 | 9.95 | 9.95 | 3.65% | - |
| Nov 11, 2025 | 9.95 | 9.95 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Nov 10, 2025 | 10.20 | 10.30 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 9.80 | 10.10 | 10.10 | -1.94% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Nov 5, 2025 | 10.90 | 11.30 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Nov 4, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -2.70% | 415 |
| Nov 3, 2025 | 10.60 | 11.40 | 10.60 | 11.10 | 11.10 | 5.71% | - |
| Oct 31, 2025 | 9.25 | 11.00 | 9.25 | 10.50 | 10.50 | 13.51% | - |
| Oct 30, 2025 | 9.75 | 9.90 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Oct 29, 2025 | 8.80 | 9.75 | 8.80 | 9.55 | 9.55 | 8.52% | - |
| Oct 28, 2025 | 8.60 | 9.20 | 8.20 | 8.80 | 8.80 | 2.92% | 133 |
| Oct 27, 2025 | 7.40 | 8.65 | 7.40 | 8.55 | 8.55 | 48.70% | 732 |
| Oct 24, 2025 | 5.85 | 6.00 | 5.65 | 5.75 | 5.75 | -1.71% | 425 |
| Oct 23, 2025 | 5.25 | 5.85 | 5.25 | 5.85 | 5.85 | 13.59% | 420 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | -2.83% | 1,680 |
| Oct 21, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 0.95% | - |
| Oct 20, 2025 | 5.45 | 5.65 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| Oct 17, 2025 | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 4,600 |
| Oct 15, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 5.88% | - |
| Oct 14, 2025 | 5.50 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | - |
| Oct 13, 2025 | 4.70 | 5.60 | 4.70 | 5.60 | 5.60 | 15.23% | - |
| Oct 10, 2025 | 5.50 | 5.50 | 4.86 | 4.86 | 4.86 | -3.76% | 5 |
| Oct 9, 2025 | 4.26 | 5.05 | 4.26 | 5.05 | 5.05 | 20.24% | 1,650 |
| Oct 8, 2025 | 4.06 | 4.20 | 4.04 | 4.20 | 4.20 | 2.44% | - |
| Oct 7, 2025 | 4.24 | 4.34 | 4.08 | 4.10 | 4.10 | -4.21% | - |
| Oct 6, 2025 | 4.18 | 4.34 | 4.06 | 4.28 | 4.28 | 2.88% | 1,115 |
| Oct 3, 2025 | 4.18 | 4.34 | 4.10 | 4.16 | 4.16 | -0.95% | - |
| Oct 2, 2025 | 3.92 | 4.20 | 3.90 | 4.20 | 4.20 | 6.60% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -4.83% | - |
| Sep 30, 2025 | 4.48 | 4.48 | 4.14 | 4.14 | 4.14 | -7.59% | - |
| Sep 29, 2025 | 4.54 | 4.62 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Sep 26, 2025 | 4.92 | 5.05 | 4.54 | 4.54 | 4.54 | -7.72% | - |
| Sep 25, 2025 | 5.30 | 5.30 | 4.92 | 4.92 | 4.92 | -8.04% | - |
| Sep 24, 2025 | 5.20 | 5.60 | 5.20 | 5.35 | 5.35 | 3.88% | 400 |
| Sep 23, 2025 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 22, 2025 | 4.50 | 5.20 | 4.50 | 5.20 | 5.20 | 23.81% | 490 |
| Sep 19, 2025 | 4.30 | 4.36 | 4.14 | 4.20 | 4.20 | -1.87% | - |
| Sep 18, 2025 | 4.68 | 4.72 | 4.24 | 4.28 | 4.28 | -8.15% | 30 |
| Sep 17, 2025 | 4.60 | 4.72 | 4.58 | 4.66 | 4.66 | 2.19% | - |
| Sep 16, 2025 | 4.48 | 4.72 | 4.48 | 4.56 | 4.56 | 2.24% | - |
| Sep 15, 2025 | 4.62 | 4.70 | 4.46 | 4.46 | 4.46 | -3.46% | - |
| Sep 12, 2025 | 4.94 | 4.94 | 4.60 | 4.62 | 4.62 | -6.85% | - |
| Sep 11, 2025 | 5.20 | 5.30 | 4.94 | 4.96 | 4.96 | -5.52% | - |
| Sep 10, 2025 | 4.98 | 5.35 | 4.98 | 5.25 | 5.25 | 6.71% | - |
| Sep 9, 2025 | 5.10 | 5.30 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Sep 8, 2025 | 6.30 | 6.50 | 5.10 | 5.10 | 5.10 | -24.44% | 954 |
| Sep 5, 2025 | 6.65 | 6.80 | 6.40 | 6.75 | 6.75 | 0.75% | - |
| Sep 4, 2025 | 6.35 | 6.75 | 6.35 | 6.70 | 6.70 | 5.51% | - |
| Sep 3, 2025 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Sep 2, 2025 | 6.60 | 6.60 | 6.20 | 6.60 | 6.60 | - | - |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Aug 28, 2025 | 6.70 | 7.00 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Aug 27, 2025 | 7.05 | 7.05 | 6.65 | 6.70 | 6.70 | -4.96% | - |
| Aug 26, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | - |
| Aug 25, 2025 | 7.65 | 7.65 | 6.95 | 6.95 | 6.95 | -9.15% | - |
| Aug 22, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Aug 21, 2025 | 7.90 | 8.00 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Aug 20, 2025 | 7.95 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 19, 2025 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Aug 18, 2025 | 8.15 | 8.55 | 8.15 | 8.50 | 8.50 | 4.29% | - |
| Aug 15, 2025 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Aug 14, 2025 | 9.00 | 9.00 | 8.20 | 8.40 | 8.40 | -8.70% | 115 |
| Aug 13, 2025 | 9.45 | 9.45 | 9.15 | 9.20 | 9.20 | -1.08% | - |
| Aug 12, 2025 | 9.25 | 9.50 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| Aug 11, 2025 | 9.25 | 9.35 | 9.15 | 9.35 | 9.35 | 1.08% | - |
| Aug 8, 2025 | 9.50 | 9.50 | 9.10 | 9.25 | 9.25 | -4.15% | - |
| Aug 7, 2025 | 9.85 | 9.85 | 9.55 | 9.65 | 9.65 | -2.03% | - |
| Aug 6, 2025 | 9.35 | 9.85 | 9.35 | 9.85 | 9.85 | 4.79% | - |
| Aug 5, 2025 | 8.90 | 9.40 | 8.85 | 9.40 | 9.40 | 6.21% | - |
| Aug 4, 2025 | 8.50 | 8.90 | 8.50 | 8.85 | 8.85 | 4.73% | - |
| Aug 1, 2025 | 8.85 | 8.85 | 8.45 | 8.45 | 8.45 | -5.59% | - |
| Jul 31, 2025 | 9.20 | 9.20 | 8.90 | 8.95 | 8.95 | -3.24% | - |
| Jul 30, 2025 | 9.30 | 9.30 | 9.15 | 9.25 | 9.25 | -1.60% | - |
| Jul 29, 2025 | 8.50 | 9.40 | 8.50 | 9.40 | 9.40 | 10.59% | - |
| Jul 28, 2025 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jul 25, 2025 | 8.50 | 8.80 | 8.50 | 8.65 | 8.65 | 1.17% | - |
| Jul 24, 2025 | 8.30 | 8.55 | 8.20 | 8.55 | 8.55 | 2.40% | - |
| Jul 23, 2025 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 2.45% | - |
| Jul 22, 2025 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Jul 21, 2025 | 8.25 | 8.30 | 8.10 | 8.10 | 8.10 | -1.82% | - |