Mapfre SA MAP
BME · Spain · Finance
€4.19-0.04 (-0.85%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.19 | -0.76% | €4.19 | €4.19 | €4.14 | 463.29K |
| 2026-09-30 | €4.22 | -2.09% | €4.30 | €4.34 | €4.22 | 2.24M |
| 2026-09-29 | €4.31 | +0.05% | €4.34 | €4.35 | €4.31 | 1.32M |
| 2026-09-28 | €4.31 | -0.74% | €4.37 | €4.38 | €4.31 | 1.51M |
| 2026-09-25 | €4.34 | +0.28% | €4.34 | €4.37 | €4.33 | 1.24M |
| 2026-09-24 | €4.33 | -0.18% | €4.31 | €4.36 | €4.28 | 1.60M |
| 2026-09-23 | €4.34 | -1.36% | €4.43 | €4.43 | €4.32 | 1.51M |
| 2026-09-22 | €4.40 | -1.21% | €4.47 | €4.47 | €4.38 | 2.13M |
| 2026-09-21 | €4.45 | +1.14% | €4.44 | €4.48 | €4.42 | 1.35M |
| 2026-09-18 | €4.40 | -3.17% | €4.55 | €4.55 | €4.40 | 4.98M |
| 2026-09-17 | €4.55 | +2.62% | €4.45 | €4.57 | €4.44 | 2.04M |
| 2026-09-16 | €4.43 | +0.45% | €4.41 | €4.43 | €4.41 | 1.46M |
| 2026-09-15 | €4.41 | +0.50% | €4.37 | €4.43 | €4.35 | 1.66M |
| 2026-09-14 | €4.39 | -0.72% | €4.41 | €4.45 | €4.38 | 1.21M |
| 2026-09-11 | €4.42 | +1.24% | €4.41 | €4.45 | €4.41 | 1.31M |
| 2026-09-10 | €4.37 | -0.05% | €4.36 | €4.42 | €4.36 | 1.74M |
| 2026-09-09 | €4.37 | -1.49% | €4.42 | €4.42 | €4.33 | 1.91M |
| 2026-09-08 | €4.44 | -0.81% | €4.46 | €4.47 | €4.38 | 1.31M |
| 2026-09-07 | €4.47 | -0.84% | €4.51 | €4.51 | €4.47 | 826.64K |
| 2026-09-04 | €4.51 | -0.70% | €4.55 | €4.55 | €4.50 | 1.19M |
| 2026-09-03 | €4.54 | +1.34% | €4.49 | €4.56 | €4.49 | 1.45M |
| 2026-09-02 | €4.48 | +0.49% | €4.45 | €4.54 | €4.45 | 1.85M |
| 2026-09-01 | €4.46 | -0.22% | €4.47 | €4.50 | €4.44 | 1.59M |
| 2026-08-31 | €4.47 | -0.40% | €4.50 | €4.52 | €4.47 | 3.06M |
| 2026-08-28 | €4.49 | +0.76% | €4.47 | €4.51 | €4.47 | 1.45M |
| 2026-08-27 | €4.45 | -0.04% | €4.46 | €4.47 | €4.42 | 1.30M |
| 2026-08-26 | €4.46 | +0.63% | €4.42 | €4.46 | €4.42 | 1.18M |
| 2026-08-25 | €4.43 | +0.45% | €4.42 | €4.45 | €4.41 | 1.45M |
| 2026-08-24 | €4.41 | +1.10% | €4.37 | €4.41 | €4.37 | 889.21K |
| 2026-08-21 | €4.36 | +0.28% | €4.34 | €4.38 | €4.34 | 826.72K |
| 2026-08-20 | €4.35 | -0.32% | €4.35 | €4.37 | €4.31 | 2.31M |
| 2026-08-19 | €4.36 | -0.95% | €4.39 | €4.42 | €4.35 | 1.33M |
| 2026-08-18 | €4.40 | -0.05% | €4.41 | €4.43 | €4.39 | 916.76K |
| 2026-08-17 | €4.41 | -0.72% | €4.41 | €4.45 | €4.41 | 1.38M |
| 2026-08-14 | €4.44 | +0.96% | €4.41 | €4.45 | €4.39 | 1.50M |
| 2026-08-13 | €4.40 | -0.09% | €4.39 | €4.43 | €4.39 | 1.46M |
| 2026-08-12 | €4.40 | +0.55% | €4.38 | €4.40 | €4.36 | 1.81M |
| 2026-08-11 | €4.38 | -0.77% | €4.39 | €4.43 | €4.37 | 1.26M |
| 2026-08-10 | €4.41 | -0.23% | €4.42 | €4.43 | €4.39 | 1.40M |
| 2026-08-07 | €4.42 | -1.21% | €4.48 | €4.48 | €4.40 | 1.95M |
| 2026-08-06 | €4.47 | +0.58% | €4.46 | €4.49 | €4.46 | 2.57M |
| 2026-08-05 | €4.45 | +1.04% | €4.41 | €4.45 | €4.41 | 1.54M |
| 2026-08-04 | €4.40 | -0.50% | €4.42 | €4.44 | €4.40 | 2.07M |
| 2026-08-03 | €4.42 | -0.23% | €4.43 | €4.46 | €4.42 | 2.22M |
| 2026-07-31 | €4.43 | +0.77% | €4.41 | €4.45 | €4.40 | 2.01M |
| 2026-07-30 | €4.40 | +0.69% | €4.35 | €4.42 | €4.35 | 1.39M |
| 2026-07-29 | €4.37 | -0.55% | €4.41 | €4.41 | €4.33 | 1.75M |
| 2026-07-28 | €4.39 | +1.01% | €4.34 | €4.40 | €4.34 | 2.36M |
| 2026-07-27 | €4.35 | +0.51% | €4.37 | €4.47 | €4.35 | 4.39M |
| 2026-07-24 | €4.33 | -4.67% | €4.36 | €4.37 | €4.24 | 7.70M |
| 2026-07-23 | €4.54 | -0.57% | €4.55 | €4.58 | €4.52 | 1.26M |
| 2026-07-22 | €4.57 | +1.56% | €4.53 | €4.62 | €4.50 | 2.97M |
| 2026-07-21 | €4.50 | +0.13% | €4.50 | €4.51 | €4.47 | 1.33M |
| 2026-07-20 | €4.49 | +0.27% | €4.48 | €4.53 | €4.47 | 1.56M |
| 2026-07-17 | €4.48 | +0.90% | €4.42 | €4.51 | €4.42 | 2.25M |
| 2026-07-16 | €4.44 | +0.73% | €4.43 | €4.44 | €4.39 | 1.14M |
| 2026-07-15 | €4.41 | -0.72% | €4.42 | €4.43 | €4.36 | 1.87M |
| 2026-07-14 | €4.44 | +0.86% | €4.38 | €4.44 | €4.34 | 1.64M |
| 2026-07-13 | €4.40 | -0.36% | €4.41 | €4.44 | €4.38 | 1.83M |
| 2026-07-10 | €4.42 | +0.27% | €4.40 | €4.44 | €4.39 | 2.37M |
| 2026-07-09 | €4.40 | +0.73% | €4.37 | €4.41 | €4.36 | 1.70M |
| 2026-07-08 | €4.37 | -0.68% | €4.39 | €4.40 | €4.30 | 2.38M |
| 2026-07-07 | €4.40 | -0.72% | €4.43 | €4.47 | €4.40 | 2.22M |
| 2026-07-06 | €4.43 | +0.27% | €4.43 | €4.46 | €4.43 | 1.93M |
| 2026-07-03 | €4.42 | +0.82% | €4.40 | €4.43 | €4.40 | 1.29M |
| 2026-07-02 | €4.39 | +0.83% | €4.35 | €4.44 | €4.34 | 4.78M |
| 2026-07-01 | €4.35 | +0.46% | €4.32 | €4.35 | €4.25 | 3.42M |
| 2026-06-30 | €4.33 | +1.22% | €4.30 | €4.34 | €4.28 | 3.16M |
| 2026-06-29 | €4.28 | -0.79% | €4.30 | €4.31 | €4.27 | 1.88M |
| 2026-06-26 | €4.31 | +0.79% | €4.27 | €4.31 | €4.25 | 2.10M |
| 2026-06-25 | €4.28 | -0.14% | €4.27 | €4.30 | €4.25 | 2.02M |
| 2026-06-24 | €4.28 | -0.19% | €4.28 | €4.29 | €4.24 | 3.72M |
| 2026-06-23 | €4.29 | -0.65% | €4.30 | €4.31 | €4.25 | 2.13M |
| 2026-06-22 | €4.32 | +1.89% | €4.25 | €4.32 | €4.24 | 3.46M |
| 2026-06-19 | €4.24 | +0.47% | €4.22 | €4.26 | €4.22 | 3.24M |
| 2026-06-18 | €4.22 | -0.38% | €4.24 | €4.25 | €4.19 | 2.22M |
| 2026-06-17 | €4.24 | +1.34% | €4.17 | €4.24 | €4.16 | 2.83M |
| 2026-06-16 | €4.18 | +0.10% | €4.20 | €4.21 | €4.16 | 2.35M |
| 2026-06-15 | €4.18 | +1.41% | €4.19 | €4.20 | €4.13 | 2.76M |
| 2026-06-12 | €4.12 | +1.98% | €4.06 | €4.12 | €4.06 | 2.00M |
| 2026-06-11 | €4.04 | +1.36% | €4.00 | €4.06 | €3.98 | 2.10M |
| 2026-06-10 | €3.98 | +1.12% | €3.95 | €4.00 | €3.91 | 1.78M |
| 2026-06-09 | €3.94 | +0.77% | €3.93 | €4.00 | €3.92 | 2.32M |
| 2026-06-08 | €3.91 | -0.20% | €3.90 | €3.94 | €3.89 | 1.35M |
| 2026-06-05 | €3.92 | +0.98% | €3.89 | €3.92 | €3.88 | 1.44M |
| 2026-06-04 | €3.88 | -0.31% | €3.89 | €3.90 | €3.85 | 2.16M |
| 2026-06-03 | €3.89 | -1.32% | €3.95 | €3.96 | €3.89 | 1.50M |
| 2026-06-02 | €3.94 | -0.10% | €3.95 | €3.97 | €3.93 | 1.38M |
| 2026-06-01 | €3.95 | -1.84% | €4.00 | €4.00 | €3.91 | 3.73M |
| 2026-05-29 | €4.02 | +0.75% | €4.02 | €4.05 | €3.98 | 5.46M |