Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 3.858
+0.014 (0.36%)
At close: Jan 30, 2026
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.83 | -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 | 3.86 | -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% | 2,677,965 |
| 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 | 4.24 | -1.03% | 1,774,753 |
| 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 | 4.29 | -0.09% | 1,624,586 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.21 | 4.29 | 4.29 | 0.80% | 4,575,570 |
| Jan 2, 2026 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | -0.61% | 2,378,544 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.56% | 1,115,340 |
| Dec 30, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.75% | 2,189,962 |
| Dec 29, 2025 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | -0.51% | 1,656,112 |
| Dec 24, 2025 | 4.29 | 4.31 | 4.28 | 4.30 | 4.30 | -0.32% | 553,402 |
| Dec 23, 2025 | 4.28 | 4.31 | 4.27 | 4.31 | 4.31 | 0.51% | 1,643,496 |
| Dec 22, 2025 | 4.31 | 4.31 | 4.24 | 4.29 | 4.29 | -0.65% | 2,698,637 |
| Dec 19, 2025 | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | 1.60% | 6,662,551 |
| Dec 18, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | 0.38% | 3,319,285 |
| Dec 17, 2025 | 4.20 | 4.26 | 4.19 | 4.23 | 4.23 | 1.49% | 4,124,928 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | -0.19% | 3,012,248 |
| Dec 15, 2025 | 4.15 | 4.18 | 4.11 | 4.18 | 4.18 | 1.85% | 2,803,144 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | 0.24% | 3,774,034 |
| Dec 11, 2025 | 4.07 | 4.10 | 4.04 | 4.09 | 4.09 | 1.19% | 1,988,642 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -1.70% | 2,512,947 |
| Dec 9, 2025 | 4.05 | 4.11 | 4.04 | 4.11 | 4.11 | 2.14% | 4,294,453 |
| Dec 8, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.35% | 1,755,378 |
| 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 |