Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 3.664
-0.002 (-0.05%)
At close: Mar 13, 2026
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.64 | 3.70 | 3.61 | 3.66 | 3.66 | -0.05% | 3,454,753 |
| Mar 12, 2026 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.70% | 3,286,483 |
| Mar 11, 2026 | 3.69 | 3.73 | 3.68 | 3.69 | 3.69 | -0.59% | 2,785,751 |
| Mar 10, 2026 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 2.26% | 2,081,522 |
| Mar 9, 2026 | 3.58 | 3.64 | 3.52 | 3.63 | 3.63 | -0.66% | 3,398,109 |
| Mar 6, 2026 | 3.72 | 3.74 | 3.61 | 3.66 | 3.66 | -1.08% | 2,463,839 |
| Mar 5, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -2.01% | 2,502,460 |
| Mar 4, 2026 | 3.66 | 3.79 | 3.66 | 3.77 | 3.77 | 2.17% | 3,585,749 |
| Mar 3, 2026 | 3.85 | 3.86 | 3.64 | 3.69 | 3.69 | -4.80% | 6,535,870 |
| Mar 2, 2026 | 3.87 | 3.91 | 3.79 | 3.88 | 3.88 | -1.82% | 8,472,479 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -0.80% | 4,114,939 |
| Feb 26, 2026 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | 0.81% | 2,294,977 |
| Feb 25, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 0.51% | 1,995,594 |
| Feb 24, 2026 | 4.01 | 4.01 | 3.89 | 3.93 | 3.93 | -1.95% | 3,258,878 |
| Feb 23, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 0.65% | 2,854,895 |
| Feb 20, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 2.00% | 3,291,953 |
| Feb 19, 2026 | 3.92 | 3.95 | 3.90 | 3.90 | 3.90 | -0.15% | 2,140,500 |
| Feb 18, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | 0.51% | 3,054,891 |
| Feb 17, 2026 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 0.78% | 2,465,736 |
| Feb 16, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | 0.94% | 2,158,269 |
| Feb 13, 2026 | 3.80 | 3.91 | 3.79 | 3.82 | 3.82 | 1.43% | 3,838,397 |
| Feb 12, 2026 | 3.86 | 3.87 | 3.76 | 3.77 | 3.77 | -2.23% | 6,858,479 |
| Feb 11, 2026 | 3.83 | 3.88 | 3.82 | 3.86 | 3.85 | 0.05% | 4,423,713 |
| Feb 10, 2026 | 3.94 | 3.94 | 3.84 | 3.85 | 3.85 | -3.02% | 5,628,446 |
| Feb 9, 2026 | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | 0.30% | 2,305,913 |
| Feb 6, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | 0.20% | 1,795,759 |
| Feb 5, 2026 | 3.92 | 3.98 | 3.91 | 3.95 | 3.95 | 0.61% | 2,155,124 |
| Feb 4, 2026 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | 0.31% | 2,027,517 |
| Feb 3, 2026 | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | -0.15% | 2,477,363 |
| Feb 2, 2026 | 3.87 | 3.94 | 3.84 | 3.92 | 3.92 | 1.71% | 2,466,384 |
| Jan 30, 2026 | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | 0.36% | 3,254,805 |
| Jan 29, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.72% | 2,713,035 |
| Jan 28, 2026 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.10% | 2,296,806 |
| Jan 27, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 1.04% | 2,797,528 |
| Jan 26, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | 0.05% | 2,582,825 |
| Jan 23, 2026 | 3.93 | 3.95 | 3.77 | 3.83 | 3.82 | -2.40% | 6,210,218 |
| Jan 22, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | 1.66% | 4,659,938 |
| Jan 21, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.85 | -1.23% | 6,879,639 |
| Jan 20, 2026 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | -8.87% | 10,536,790 |
| Jan 19, 2026 | 4.21 | 4.29 | 4.19 | 4.28 | 4.28 | 0.75% | 2,577,030 |
| Jan 16, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 4.25 | 0.28% | 3,107,017 |
| Jan 15, 2026 | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | 0.24% | 2,016,140 |
| Jan 14, 2026 | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | 1.73% | 2,829,025 |
| Jan 13, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.28% | 2,686,531 |
| Jan 12, 2026 | 4.20 | 4.23 | 4.17 | 4.21 | 4.21 | -0.57% | 7,007,946 |
| Jan 9, 2026 | 4.29 | 4.29 | 4.22 | 4.24 | 4.23 | -1.03% | 1,775,280 |
| Jan 8, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 1.86% | 2,440,485 |
| Jan 7, 2026 | 4.29 | 4.29 | 4.17 | 4.20 | 4.20 | -1.96% | 2,900,011 |
| Jan 6, 2026 | 4.31 | 4.33 | 4.28 | 4.29 | 4.28 | -0.09% | 1,624,586 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.21 | 4.29 | 4.29 | 0.80% | 4,575,570 |