Mapfre, S.A. (BME:MAP)
Spain
· Delayed Price · Currency is EUR 4.014
+0.010 (0.25%)
At close: Dec 5, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 2,131,305 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 1.11% | 4,325,924 |
| Dec 3, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.22% | 3,430,481 |
| Dec 2, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.55% | 3,378,321 |
| Dec 1, 2025 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 1.00% | 3,906,889 |
| Nov 28, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.55% | 3,158,911 |
| Nov 27, 2025 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.35% | 1,379,100 |
| Nov 26, 2025 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | -0.35% | 2,195,012 |
| Nov 25, 2025 | 3.97 | 4.01 | 3.91 | 4.01 | 3.95 | 0.91% | 5,866,557 |
| Nov 24, 2025 | 3.98 | 4.02 | 3.95 | 3.97 | 3.92 | 0.91% | 88,624,110 |
| Nov 21, 2025 | 3.98 | 3.98 | 3.93 | 3.94 | 3.88 | -2.14% | 11,811,750 |
| Nov 20, 2025 | 4.01 | 4.06 | 3.98 | 4.02 | 3.97 | 1.36% | 3,011,180 |
| Nov 19, 2025 | 3.98 | 4.00 | 3.95 | 3.97 | 3.91 | -0.15% | 22,360,520 |
| Nov 18, 2025 | 4.00 | 4.01 | 3.96 | 3.98 | 3.92 | -1.24% | 7,375,671 |
| Nov 17, 2025 | 4.06 | 4.08 | 4.01 | 4.03 | 3.97 | -0.54% | 2,109,729 |
| Nov 14, 2025 | 4.11 | 4.11 | 4.02 | 4.05 | 3.99 | -1.60% | 2,020,150 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.05 | 4.11 | 4.06 | 2.08% | 2,929,343 |
| Nov 12, 2025 | 3.98 | 4.05 | 3.97 | 4.03 | 3.97 | 2.03% | 3,963,736 |
| Nov 11, 2025 | 3.94 | 3.98 | 3.94 | 3.95 | 3.89 | 0.30% | 1,777,234 |
| Nov 10, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.88 | 0.46% | 2,423,378 |
| Nov 7, 2025 | 3.98 | 3.99 | 3.90 | 3.92 | 3.86 | -1.41% | 1,960,468 |
| Nov 6, 2025 | 3.96 | 4.02 | 3.92 | 3.98 | 3.92 | 0.71% | 4,653,390 |
| Nov 5, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.89 | 0.51% | 2,356,213 |
| Nov 4, 2025 | 3.91 | 3.94 | 3.84 | 3.93 | 3.87 | -0.36% | 3,366,167 |
| Nov 3, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.89 | 2.87% | 4,118,577 |
| Oct 31, 2025 | 4.09 | 4.09 | 3.82 | 3.83 | 3.78 | -5.01% | 6,656,225 |
| Oct 30, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 3.98 | 0.40% | 2,750,635 |
| Oct 29, 2025 | 4.00 | 4.08 | 3.97 | 4.02 | 3.96 | -0.64% | 3,295,816 |
| Oct 28, 2025 | 4.05 | 4.06 | 4.03 | 4.04 | 3.99 | -0.39% | 1,479,973 |
| Oct 27, 2025 | 4.01 | 4.07 | 4.00 | 4.06 | 4.00 | 1.86% | 1,800,677 |
| Oct 24, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.93 | 0.35% | 1,645,928 |
| Oct 23, 2025 | 3.95 | 3.98 | 3.92 | 3.97 | 3.92 | 0.71% | 1,302,411 |
| Oct 22, 2025 | 3.97 | 3.98 | 3.91 | 3.94 | 3.89 | -0.20% | 4,114,257 |
| Oct 21, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.90 | -0.60% | 2,416,937 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.92 | 0.86% | 2,942,257 |
| Oct 17, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.89 | -1.70% | 3,119,338 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.97 | 4.01 | 3.95 | 0.15% | 2,851,419 |
| Oct 15, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 3.95 | -2.01% | 3,190,824 |
| Oct 14, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.03 | 0.64% | 2,983,525 |
| Oct 13, 2025 | 4.13 | 4.16 | 4.06 | 4.06 | 4.00 | -1.69% | 3,435,744 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.13 | 4.13 | 4.07 | -0.86% | 3,259,664 |
| Oct 9, 2025 | 4.14 | 4.18 | 4.14 | 4.17 | 4.11 | 0.43% | 3,590,229 |
| Oct 8, 2025 | 4.09 | 4.16 | 4.09 | 4.15 | 4.09 | 2.07% | 7,599,921 |
| Oct 7, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.01 | -0.20% | 4,776,317 |
| Oct 6, 2025 | 4.05 | 4.09 | 4.04 | 4.07 | 4.01 | 0.69% | 2,668,819 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 3.99 | 0.35% | 2,387,616 |
| Oct 2, 2025 | 4.08 | 4.09 | 4.02 | 4.03 | 3.97 | -0.93% | 2,205,091 |
| Oct 1, 2025 | 4.03 | 4.10 | 3.98 | 4.07 | 4.01 | 0.94% | 3,038,953 |
| Sep 30, 2025 | 4.05 | 4.07 | 4.01 | 4.03 | 3.97 | - | 2,352,012 |
| Sep 29, 2025 | 3.99 | 4.07 | 3.99 | 4.03 | 3.97 | 1.36% | 2,594,331 |