Mapfre, S.A. (BME:MAP)
Spain
· Delayed Price · Currency is EUR 4.054
+0.078 (1.96%)
Sep 29, 2025, 10:36 AM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 2.05% | 2,238,869 |
| Sep 25, 2025 | 3.90 | 3.91 | 3.86 | 3.90 | 3.90 | -0.51% | 1,629,461 |
| Sep 24, 2025 | 3.89 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 1,984,629 |
| Sep 23, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 1,662,766 |
| Sep 22, 2025 | 3.83 | 3.89 | 3.80 | 3.88 | 3.88 | 1.31% | 1,537,014 |
| Sep 19, 2025 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | 0.26% | 14,586,448 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | 0.79% | 3,997,160 |
| Sep 17, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 7,766,285 |
| Sep 16, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.55% | 2,390,987 |
| Sep 15, 2025 | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -1.28% | 3,598,030 |
| Sep 12, 2025 | 3.90 | 3.92 | 3.89 | 3.91 | 3.91 | 0.51% | 1,949,492 |
| Sep 11, 2025 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | 1.04% | 1,994,297 |
| Sep 10, 2025 | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | 1.05% | 2,915,132 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | 0.53% | 1,815,626 |
| Sep 8, 2025 | 3.77 | 3.80 | 3.76 | 3.79 | 3.79 | 0.53% | 1,675,066 |
| Sep 5, 2025 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | - | 2,265,881 |
| Sep 4, 2025 | 3.77 | 3.80 | 3.76 | 3.77 | 3.77 | - | 2,574,859 |
| Sep 3, 2025 | 3.76 | 3.77 | 3.70 | 3.77 | 3.77 | - | 1,996,322 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.53% | 2,306,046 |
| Sep 1, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.34% | 1,525,967 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 1,336,107 |
| Aug 28, 2025 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | - | 1,418,762 |
| Aug 27, 2025 | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | -0.53% | 1,431,006 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.74 | 3.79 | 3.79 | -0.52% | 2,370,017 |
| Aug 25, 2025 | 3.82 | 3.83 | 3.80 | 3.81 | 3.81 | -0.52% | 1,166,161 |
| Aug 22, 2025 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.26% | 1,856,899 |
| Aug 21, 2025 | 3.85 | 3.87 | 3.80 | 3.84 | 3.84 | -0.78% | 2,082,215 |
| Aug 20, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 1,660,636 |
| Aug 19, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.52% | 2,073,794 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.81 | 3.87 | 3.87 | 0.26% | 2,286,131 |
| Aug 15, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | - | 1,838,658 |
| Aug 14, 2025 | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | 1.31% | 2,623,806 |
| Aug 13, 2025 | 3.79 | 3.84 | 3.79 | 3.81 | 3.81 | 0.79% | 2,192,122 |
| Aug 12, 2025 | 3.75 | 3.78 | 3.73 | 3.78 | 3.78 | 1.34% | 2,906,072 |
| Aug 11, 2025 | 3.71 | 3.73 | 3.68 | 3.73 | 3.73 | 0.54% | 1,875,129 |
| Aug 8, 2025 | 3.69 | 3.73 | 3.65 | 3.71 | 3.71 | 0.27% | 2,753,980 |
| Aug 7, 2025 | 3.68 | 3.70 | 3.67 | 3.70 | 3.70 | 1.09% | 2,162,048 |
| Aug 6, 2025 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | 1.10% | 2,647,535 |
| Aug 5, 2025 | 3.59 | 3.62 | 3.57 | 3.62 | 3.62 | 1.40% | 2,513,478 |
| Aug 4, 2025 | 3.52 | 3.57 | 3.51 | 3.57 | 3.57 | 2.29% | 1,972,521 |
| Aug 1, 2025 | 3.52 | 3.54 | 3.48 | 3.49 | 3.49 | -2.24% | 1,913,059 |
| Jul 31, 2025 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | 0.85% | 2,974,992 |
| Jul 30, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 0.85% | 2,462,175 |
| Jul 29, 2025 | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | 1.74% | 2,095,577 |
| Jul 28, 2025 | 3.47 | 3.52 | 3.43 | 3.45 | 3.45 | 0.88% | 3,009,867 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -1.72% | 2,664,272 |
| Jul 24, 2025 | 3.44 | 3.52 | 3.42 | 3.48 | 3.48 | 1.46% | 3,289,340 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | - | 3,257,906 |
| Jul 22, 2025 | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | -0.58% | 1,961,466 |
| Jul 21, 2025 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | - | 2,123,045 |