Grupo Supervielle S.A. (BCBA:SUPV)
Argentina
· Delayed Price · Currency is ARS 3,390.00
-155.00 (-4.37%)
Dec 5, 2025, 4:59 PM BRT
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,590.00 | 3,700.00 | 3,470.00 | 3,505.00 | - | -1.13% | 879,551 |
| Dec 4, 2025 | 3,610.00 | 3,700.00 | 3,532.50 | 3,545.00 | 3,545.00 | -1.53% | 1,572,423 |
| Dec 3, 2025 | 3,400.00 | 3,607.50 | 3,345.00 | 3,600.00 | 3,600.00 | 6.35% | 2,161,786 |
| Dec 2, 2025 | 3,440.00 | 3,492.50 | 3,337.50 | 3,385.00 | 3,385.00 | -2.24% | 1,791,946 |
| Dec 1, 2025 | 3,427.50 | 3,480.00 | 3,327.50 | 3,462.50 | 3,462.50 | 1.76% | 1,340,972 |
| Nov 28, 2025 | 3,415.00 | 3,495.00 | 3,335.00 | 3,402.50 | 3,402.50 | -0.37% | 1,624,090 |
| Nov 27, 2025 | 3,400.00 | 3,490.00 | 3,365.00 | 3,415.00 | 3,415.00 | 1.04% | 424,112 |
| Nov 26, 2025 | 3,005.00 | 3,407.50 | 2,950.00 | 3,380.00 | 3,380.00 | 7.81% | 4,142,076 |
| Nov 25, 2025 | 2,910.00 | 3,250.00 | 2,872.50 | 3,135.00 | 3,135.00 | 8.38% | 2,022,370 |
| Nov 21, 2025 | 3,080.00 | 3,080.00 | 2,852.50 | 2,892.50 | 2,892.50 | -6.24% | 756,255 |
| Nov 20, 2025 | 3,142.50 | 3,262.50 | 3,070.00 | 3,085.00 | 3,085.00 | -1.59% | 980,364 |
| Nov 19, 2025 | 3,275.00 | 3,370.00 | 3,105.00 | 3,135.00 | 3,135.00 | -4.20% | 1,173,157 |
| Nov 18, 2025 | 3,280.00 | 3,362.50 | 3,100.00 | 3,272.50 | 3,272.50 | -0.08% | 1,353,298 |
| Nov 17, 2025 | 3,440.00 | 3,440.00 | 3,260.00 | 3,275.00 | 3,275.00 | -5.55% | 1,129,529 |
| Nov 14, 2025 | 3,270.00 | 3,512.50 | 3,010.00 | 3,467.50 | 3,467.50 | 6.37% | 1,685,561 |
| Nov 13, 2025 | 3,490.00 | 3,530.00 | 3,160.00 | 3,260.00 | 3,260.00 | -6.46% | 2,066,485 |
| Nov 12, 2025 | 3,400.00 | 3,520.00 | 3,400.00 | 3,485.00 | 3,485.00 | 2.80% | 1,766,747 |
| Nov 11, 2025 | 3,450.00 | 3,515.00 | 3,360.00 | 3,390.00 | 3,390.00 | -1.74% | 1,218,981 |
| Nov 10, 2025 | 3,470.00 | 3,725.00 | 3,400.00 | 3,450.00 | 3,450.00 | -0.58% | 1,739,501 |
| Nov 7, 2025 | 3,620.00 | 3,650.00 | 3,347.50 | 3,470.00 | 3,470.00 | -4.21% | 3,570,023 |
| Nov 6, 2025 | 3,800.00 | 3,920.00 | 3,580.00 | 3,622.50 | 3,622.50 | -4.86% | 1,043,593 |
| Nov 5, 2025 | 3,850.00 | 3,982.50 | 3,727.50 | 3,807.50 | 3,807.50 | -0.59% | 2,080,329 |
| Nov 4, 2025 | 3,900.00 | 3,935.00 | 3,620.00 | 3,830.00 | 3,830.00 | -2.54% | 3,274,200 |
| Nov 3, 2025 | 3,820.00 | 4,265.00 | 3,695.00 | 3,930.00 | 3,930.00 | 4.24% | 4,713,579 |
| Oct 31, 2025 | 3,265.00 | 3,852.50 | 3,265.00 | 3,770.00 | 3,770.00 | 12.62% | 3,471,828 |
| Oct 30, 2025 | 3,465.00 | 3,497.50 | 3,200.00 | 3,347.50 | 3,347.50 | -2.69% | 2,506,978 |
| Oct 29, 2025 | 3,180.00 | 3,500.00 | 3,102.50 | 3,440.00 | 3,440.00 | 8.52% | 4,314,484 |
| Oct 28, 2025 | 2,900.00 | 3,300.00 | 2,815.00 | 3,170.00 | 3,170.00 | 8.84% | 4,053,367 |
| Oct 27, 2025 | 2,450.00 | 2,975.00 | 2,450.00 | 2,912.50 | 2,912.50 | 36.93% | 8,746,839 |
| Oct 24, 2025 | 2,130.00 | 2,200.00 | 2,046.00 | 2,127.00 | 2,127.00 | -0.09% | 2,809,837 |
| Oct 23, 2025 | 1,950.00 | 2,163.00 | 1,905.00 | 2,129.00 | 2,129.00 | 9.63% | 2,377,180 |
| Oct 22, 2025 | 1,935.00 | 2,003.00 | 1,890.00 | 1,942.00 | 1,942.00 | -2.95% | 2,764,539 |
| Oct 21, 2025 | 1,925.00 | 2,085.00 | 1,898.00 | 2,001.00 | 2,001.00 | 3.73% | 2,221,456 |
| Oct 20, 2025 | 1,968.00 | 2,100.00 | 1,889.00 | 1,929.00 | 1,929.00 | -1.23% | 2,482,770 |
| Oct 17, 2025 | 1,875.00 | 2,000.00 | 1,845.00 | 1,953.00 | 1,953.00 | 5.97% | 1,695,872 |
| Oct 16, 2025 | 1,806.00 | 1,890.00 | 1,795.00 | 1,843.00 | 1,843.00 | 0.71% | 573,517 |
| Oct 15, 2025 | 1,790.00 | 1,900.00 | 1,746.00 | 1,830.00 | 1,830.00 | 4.51% | 1,534,623 |
| Oct 14, 2025 | 1,895.00 | 1,950.00 | 1,663.00 | 1,751.00 | 1,751.00 | -7.74% | 5,464,748 |
| Oct 13, 2025 | 1,730.00 | 1,920.00 | 1,650.00 | 1,898.00 | 1,898.00 | 5.74% | 3,568,721 |
| Oct 9, 2025 | 1,545.00 | 1,890.00 | 1,545.00 | 1,795.00 | 1,795.00 | 16.26% | 4,039,163 |
| Oct 8, 2025 | 1,520.00 | 1,553.00 | 1,485.00 | 1,544.00 | 1,544.00 | 1.91% | 974,509 |
| Oct 7, 2025 | 1,595.00 | 1,595.00 | 1,507.00 | 1,515.00 | 1,515.00 | -2.26% | 1,239,791 |
| Oct 6, 2025 | 1,531.00 | 1,563.00 | 1,477.00 | 1,550.00 | 1,550.00 | 1.24% | 1,828,298 |
| Oct 3, 2025 | 1,544.00 | 1,599.00 | 1,490.00 | 1,531.00 | 1,531.00 | -1.48% | 2,337,789 |
| Oct 2, 2025 | 1,464.00 | 1,558.00 | 1,431.00 | 1,554.00 | 1,554.00 | 6.08% | 2,519,026 |
| Oct 1, 2025 | 1,520.00 | 1,572.00 | 1,461.00 | 1,465.00 | 1,465.00 | -3.43% | 3,617,583 |
| Sep 30, 2025 | 1,600.00 | 1,620.00 | 1,502.00 | 1,517.00 | 1,517.00 | -4.65% | 2,038,492 |
| Sep 29, 2025 | 1,600.00 | 1,629.00 | 1,554.00 | 1,591.00 | 1,591.00 | 0.63% | 1,513,279 |
| Sep 26, 2025 | 1,633.00 | 1,704.00 | 1,570.00 | 1,581.00 | 1,581.00 | -3.66% | 2,105,612 |
| Sep 25, 2025 | 1,750.00 | 1,750.00 | 1,631.00 | 1,641.00 | 1,641.00 | -7.71% | 1,612,670 |