Grupo Supervielle S.A. American Depositary Shares (SUPV)

Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)

Date Range:

2025-03-29 - 2025-06-29

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	11.10	11.12	10.76	10.98	769,865	10.98
6/26/2025	11.24	11.37	11.02	11.07	801,846	11.07
6/25/2025	11.46	11.51	11.03	11.07	1,020,591	11.07
6/24/2025	10.67	11.55	10.60	11.39	1,639,624	11.39
6/23/2025	10.51	10.71	10.26	10.50	1,234,580	10.50
6/20/2025	10.90	10.94	10.58	10.69	917,108	10.69
6/18/2025	11.04	11.35	10.90	10.94	935,157	10.94
6/17/2025	11.17	11.48	10.87	11.11	802,580	11.11
6/16/2025	11.32	11.50	11.23	11.29	452,731	11.29
6/13/2025	11.93	11.93	11.23	11.36	1,231,642	11.36
6/12/2025	11.76	12.12	11.70	12.08	994,749	12.08
6/11/2025	12.50	12.60	11.77	11.89	1,856,001	11.89
6/10/2025	11.91	12.78	11.91	12.49	1,906,005	12.49
6/09/2025	12.10	12.28	11.77	11.90	1,648,948	11.90
6/06/2025	12.01	12.33	11.57	12.10	1,257,218	12.10
6/05/2025	11.79	11.97	11.56	11.83	1,400,685	11.83
6/04/2025	12.56	12.65	11.69	11.71	1,755,369	11.71
6/03/2025	12.80	12.98	12.52	12.63	1,100,262	12.63
6/02/2025	12.81	13.32	12.63	12.78	986,113	12.78
5/30/2025	13.09	13.20	12.80	13.02	1,062,337	13.02
5/29/2025	14.53	14.75	13.18	13.18	1,446,075	13.18
5/28/2025	14.50	14.59	13.01	14.04	2,954,748	14.04
5/27/2025	15.91	15.91	14.68	14.71	2,023,974	14.71
5/23/2025	15.18	15.99	15.04	15.70	1,055,008	15.70
5/22/2025	15.93	16.36	15.44	15.94	1,191,932	15.94
5/21/2025	16.37	16.71	15.60	15.68	1,393,375	15.68
5/20/2025	16.50	16.75	16.02	16.38	993,713	16.38
5/19/2025	15.50	16.90	15.41	16.46	1,392,996	16.46
5/16/2025	15.33	15.67	15.10	15.63	801,192	15.63
5/15/2025	15.66	16.01	15.05	15.40	740,905	15.40
5/14/2025	15.89	16.10	15.48	15.85	841,484	15.85
5/13/2025	15.68	16.38	15.68	15.95	947,353	15.95
5/12/2025	15.76	15.95	15.22	15.81	1,356,560	15.81
5/09/2025	14.55	15.28	14.55	15.06	676,447	15.06
5/08/2025	14.80	14.99	14.26	14.60	596,764	14.60
5/07/2025	14.65	14.85	14.37	14.60	920,756	14.60
5/06/2025	13.94	14.87	13.77	14.60	674,459	14.60
5/05/2025	14.40	14.95	14.02	14.06	776,576	14.06
5/02/2025	14.91	15.08	14.40	14.45	471,092	14.45
5/01/2025	15.12	15.55	14.44	14.53	707,251	14.53
4/30/2025	15.15	15.39	14.83	15.00	675,125	15.00
4/29/2025	15.47	15.75	15.34	15.61	835,033	15.61
4/28/2025	15.81	16.19	15.24	15.56	719,915	15.56
4/25/2025	15.80	16.05	15.56	15.84	855,724	15.84
4/24/2025	16.22	16.67	15.61	15.78	969,133	15.78
4/23/2025	16.62	17.02	16.00	16.27	1,126,414	16.27
4/22/2025	15.26	16.14	15.26	15.96	1,144,373	15.96
4/21/2025	15.30	15.65	14.91	15.09	789,685	15.09
4/17/2025	15.33	15.78	15.17	15.36	400,490	15.36
4/16/2025	14.64	15.39	14.58	15.16	982,330	15.16
4/15/2025	15.25	15.71	14.69	14.87	1,581,377	14.87
4/14/2025	14.48	15.98	14.45	15.42	3,134,490	15.42
4/11/2025	11.97	13.47	11.90	13.09	1,590,508	13.09
4/10/2025	11.93	12.08	11.10	11.81	1,271,315	11.81
4/09/2025	10.89	12.30	10.10	12.15	3,022,666	12.15
4/08/2025	11.15	11.51	10.64	10.83	2,351,562	10.83
4/07/2025	10.14	11.20	9.93	10.56	1,637,257	10.56
4/04/2025	11.75	11.77	10.55	10.97	2,163,438	10.97
4/03/2025	12.50	12.82	12.39	12.51	779,702	12.51
4/02/2025	13.02	13.32	12.94	13.25	558,276	13.25
4/01/2025	13.08	13.45	12.86	13.23	754,402	13.23
3/31/2025	13.03	13.28	12.70	13.06	1,087,123	13.06