Martifer SGPS MAR
EURONEXT · Portugal · Industrial Services
€2.29-0.02 (-0.87%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.31 | -1.28% | €2.34 | €2.34 | €2.31 | 277 |
| 2026-09-29 | €2.34 | +0.43% | €2.31 | €2.34 | €2.31 | 291 |
| 2026-09-28 | €2.33 | 0.00% | €2.33 | €2.36 | €2.33 | 9.85K |
| 2026-09-25 | €2.33 | +1.75% | €2.29 | €2.33 | €2.29 | 381 |
| 2026-09-24 | €2.29 | -0.43% | €2.33 | €2.33 | €2.29 | 2.71K |
| 2026-09-23 | €2.30 | 0.00% | €2.33 | €2.33 | €2.30 | 3.28K |
| 2026-09-22 | €2.30 | 0.00% | €2.34 | €2.34 | €2.30 | 399 |
| 2026-09-21 | €2.30 | -1.29% | €2.30 | €2.35 | €2.29 | 12.09K |
| 2026-09-18 | €2.33 | 0.00% | €2.29 | €2.33 | €2.29 | 42 |
| 2026-09-17 | €2.33 | 0.00% | €2.29 | €2.33 | €2.29 | 8.39K |
| 2026-09-16 | €2.33 | 0.00% | €2.29 | €2.33 | €2.29 | 9.33K |
| 2026-09-15 | €2.33 | 0.00% | €2.29 | €2.33 | €2.29 | 766 |
| 2026-09-14 | €2.33 | 0.00% | €2.30 | €2.33 | €2.29 | 1.08K |
| 2026-09-11 | €2.33 | 0.00% | €2.30 | €2.33 | €2.30 | 1.72K |
| 2026-09-10 | €2.33 | -0.43% | €2.33 | €2.33 | €2.30 | 1.87K |
| 2026-09-09 | €2.34 | -0.85% | €2.33 | €2.35 | €2.31 | 4.96K |
| 2026-09-08 | €2.36 | +0.43% | €2.36 | €2.36 | €2.30 | 2.47K |
| 2026-09-07 | €2.35 | 0.00% | €2.31 | €2.35 | €2.30 | 4.28K |
| 2026-09-04 | €2.35 | +2.17% | €2.30 | €2.36 | €2.29 | 37.31K |
| 2026-09-03 | €2.30 | +0.88% | €2.29 | €2.30 | €2.29 | 2.32K |
| 2026-09-02 | €2.28 | -0.44% | €2.34 | €2.34 | €2.28 | 4.48K |
| 2026-09-01 | €2.29 | -2.55% | €2.40 | €2.40 | €2.28 | 43.63K |
| 2026-08-31 | €2.35 | 0.00% | €2.28 | €2.35 | €2.28 | 3.43K |
| 2026-08-28 | €2.35 | +3.07% | €2.28 | €2.49 | €2.25 | 81.60K |
| 2026-08-27 | €2.28 | 0.00% | €2.27 | €2.29 | €2.26 | 20.48K |
| 2026-08-26 | €2.28 | 0.00% | €2.28 | €2.29 | €2.27 | 7.11K |
| 2026-08-25 | €2.28 | 0.00% | €2.27 | €2.29 | €2.27 | 2.86K |
| 2026-08-24 | €2.28 | 0.00% | €2.31 | €2.31 | €2.27 | 39.62K |
| 2026-08-21 | €2.28 | -0.87% | €2.32 | €2.32 | €2.28 | 34.83K |
| 2026-08-20 | €2.30 | -0.43% | €2.30 | €2.32 | €2.30 | 1.72K |
| 2026-08-19 | €2.31 | -0.86% | €2.36 | €2.36 | €2.30 | 17.33K |
| 2026-08-18 | €2.33 | -0.85% | €2.38 | €2.38 | €2.33 | 2.20K |
| 2026-08-17 | €2.35 | +0.43% | €2.33 | €2.38 | €2.33 | 4.33K |
| 2026-08-14 | €2.34 | +0.43% | €2.34 | €2.36 | €2.34 | 2.63K |
| 2026-08-13 | €2.33 | 0.00% | €2.33 | €2.36 | €2.33 | 121 |
| 2026-08-12 | €2.33 | 0.00% | €2.32 | €2.36 | €2.32 | 5.43K |
| 2026-08-11 | €2.33 | +0.43% | €2.31 | €2.33 | €2.30 | 4.30K |
| 2026-08-10 | €2.32 | -1.28% | €2.31 | €2.35 | €2.31 | 40 |
| 2026-08-07 | €2.35 | +0.86% | €2.34 | €2.35 | €2.31 | 169 |
| 2026-08-06 | €2.33 | +0.43% | €2.34 | €2.34 | €2.32 | 1.14K |
| 2026-08-05 | €2.32 | -1.28% | €2.32 | €2.35 | €2.32 | 3.52K |
| 2026-08-04 | €2.35 | 0.00% | €2.35 | €2.35 | €2.33 | 3.40K |
| 2026-08-03 | €2.35 | 0.00% | €2.35 | €2.35 | €2.33 | 627 |
| 2026-07-31 | €2.35 | -1.26% | €2.39 | €2.39 | €2.33 | 141 |
| 2026-07-30 | €2.38 | +2.15% | €2.39 | €2.39 | €2.33 | 167 |
| 2026-07-29 | €2.33 | -1.69% | €2.32 | €2.33 | €2.32 | 1.19K |
| 2026-07-28 | €2.37 | 0.00% | €2.32 | €2.37 | €2.32 | 162 |
| 2026-07-27 | €2.37 | +2.16% | €2.33 | €2.37 | €2.32 | 1.10K |
| 2026-07-24 | €2.32 | -0.43% | €2.36 | €2.36 | €2.32 | 404 |
| 2026-07-23 | €2.33 | -0.43% | €2.34 | €2.39 | €2.33 | 286 |
| 2026-07-22 | €2.34 | +0.86% | €2.31 | €2.38 | €2.31 | 3.76K |
| 2026-07-21 | €2.32 | +0.87% | €2.34 | €2.34 | €2.30 | 419 |
| 2026-07-20 | €2.30 | 0.00% | €2.30 | €2.34 | €2.29 | 29.27K |
| 2026-07-17 | €2.30 | +0.44% | €2.29 | €2.34 | €2.29 | 3.17K |
| 2026-07-16 | €2.29 | -0.43% | €2.33 | €2.33 | €2.29 | 630 |
| 2026-07-15 | €2.30 | -2.13% | €2.30 | €2.30 | €2.30 | 626 |
| 2026-07-14 | €2.35 | -0.42% | €2.36 | €2.36 | €2.30 | 166 |
| 2026-07-13 | €2.36 | +3.06% | €2.29 | €2.37 | €2.29 | 14.97K |
| 2026-07-10 | €2.29 | 0.00% | €2.33 | €2.33 | €2.29 | 195 |
| 2026-07-09 | €2.29 | -1.72% | €2.33 | €2.33 | €2.29 | 1.85K |
| 2026-07-08 | €2.33 | 0.00% | €2.32 | €2.33 | €2.30 | 922 |
| 2026-07-07 | €2.33 | -0.43% | €2.34 | €2.34 | €2.29 | 141 |
| 2026-07-06 | €2.34 | 0.00% | €2.34 | €2.35 | €2.34 | 4.60K |
| 2026-07-03 | €2.34 | +1.74% | €2.34 | €2.34 | €2.30 | 425 |
| 2026-07-02 | €2.30 | -0.43% | €2.38 | €2.38 | €2.30 | 908 |
| 2026-07-01 | €2.31 | -0.86% | €2.33 | €2.33 | €2.31 | 4.71K |
| 2026-06-30 | €2.33 | +0.87% | €2.31 | €2.40 | €2.31 | 1.72K |
| 2026-06-29 | €2.31 | -3.75% | €2.39 | €2.39 | €2.30 | 12.44K |
| 2026-06-26 | €2.40 | +0.84% | €2.44 | €2.44 | €2.32 | 1.45K |
| 2026-06-25 | €2.38 | +3.48% | €2.31 | €2.39 | €2.30 | 3.19K |
| 2026-06-24 | €2.30 | -4.56% | €2.35 | €2.47 | €2.30 | 25.90K |
| 2026-06-23 | €2.41 | -0.82% | €2.39 | €2.43 | €2.35 | 115 |
| 2026-06-22 | €2.43 | +0.41% | €2.45 | €2.45 | €2.40 | 10.55K |
| 2026-06-19 | €2.42 | +2.54% | €2.36 | €2.42 | €2.33 | 17.05K |
| 2026-06-18 | €2.36 | +0.43% | €2.33 | €2.36 | €2.33 | 3.80K |
| 2026-06-17 | €2.35 | 0.00% | €2.35 | €2.39 | €2.35 | 2.00K |
| 2026-06-16 | €2.35 | +2.17% | €2.34 | €2.38 | €2.34 | 40.64K |
| 2026-06-15 | €2.30 | +0.44% | €2.29 | €2.34 | €2.29 | 20.21K |
| 2026-06-12 | €2.29 | -4.58% | €2.40 | €2.40 | €2.29 | 139.64K |
| 2026-06-11 | €2.40 | -2.44% | €2.39 | €2.46 | €2.39 | 15.54K |
| 2026-06-10 | €2.46 | +2.50% | €2.45 | €2.46 | €2.45 | 1.14K |
| 2026-06-09 | €2.40 | -2.44% | €2.37 | €2.46 | €2.37 | 5.22K |
| 2026-06-08 | €2.46 | +6.96% | €2.33 | €2.49 | €2.32 | 42.87K |
| 2026-06-05 | €2.30 | -1.29% | €2.34 | €2.36 | €2.30 | 27.87K |
| 2026-06-04 | €2.33 | +1.30% | €2.32 | €2.33 | €2.31 | 259 |
| 2026-06-03 | €2.30 | 0.00% | €2.30 | €2.31 | €2.27 | 186.85K |
| 2026-06-02 | €2.30 | 0.00% | €2.30 | €2.34 | €2.30 | 79.46K |
| 2026-06-01 | €2.30 | 0.00% | €2.30 | €2.33 | €2.30 | 56.52K |
| 2026-05-29 | €2.30 | 0.00% | €2.30 | €2.34 | €2.30 | 75.69K |
| 2026-05-28 | €2.30 | 0.00% | €2.30 | €2.33 | €2.29 | 41.56K |