Mapfre, S.A. (BIT:1MAP)
Italy · Delayed Price · Currency is EUR 4.174
+0.022 (0.53%)
At close: Oct 2, 2026
BIT:1MAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.53% | - |
| Oct 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.17% | - |
| Sep 30, 2026 | 4.29 | 4.29 | 4.29 | 4.24 | 4.24 | -1.58% | 220 |
| Sep 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.60% | - |
| Sep 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.14% | - |
| Sep 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Sep 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.28% | - |
| Sep 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.94% | - |
| Sep 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.94% | - |
| Sep 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.18% | - |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.03% | - |
| Sep 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.98% | - |
| Sep 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.36% | - |
| Sep 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.36% | - |
| Sep 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | - |
| Sep 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.00% | - |
| Sep 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.60% | - |
| Sep 9, 2026 | 4.36 | 4.36 | 4.36 | 4.35 | 4.35 | -2.07% | 500 |
| Sep 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.71% | - |
| Sep 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.80% | - |
| Sep 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Sep 3, 2026 | 4.51 | 4.51 | 4.51 | 4.55 | 4.55 | 1.47% | 10,000 |
| Sep 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | - |
| Sep 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.58% | - |
| Aug 31, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.31% | - |
| Aug 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.04% | - |
| Aug 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.09% | - |
| Aug 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.18% | - |
| Aug 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.59% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.10% | - |
| Aug 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.32% | - |
| Aug 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.41% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.09% | - |
| Aug 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.32% | - |
| Aug 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.05% | - |
| Aug 14, 2026 | 4.44 | 4.44 | 4.44 | 4.42 | 4.42 | 0.50% | 1,150 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.87% | - |
| Aug 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.27% | - |
| Aug 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.50% | - |
| Aug 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.36% | - |
| Aug 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.08% | - |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.41% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.77% | - |
| Aug 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.14% | - |
| Jul 31, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Jul 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.87% | - |
| Jul 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.64% | - |
| Jul 28, 2026 | 4.37 | 4.37 | 4.37 | 4.39 | 4.39 | 0.92% | 1,500 |
| Jul 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.74% | - |