Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 3.490
-0.082 (-2.30%)
Aug 1, 2025, 5:35 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | 0.29% | 2,829,520 |
| Jul 17, 2025 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.29% | 3,264,260 |
| Jul 16, 2025 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | - | 1,813,080 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -1.15% | 2,178,439 |
| Jul 14, 2025 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 0.58% | 1,865,514 |
| Jul 11, 2025 | 3.50 | 3.52 | 3.44 | 3.47 | 3.47 | -1.42% | 2,935,095 |
| Jul 10, 2025 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -2.76% | 2,522,353 |
| Jul 9, 2025 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.40% | 2,441,229 |
| Jul 8, 2025 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | - | 2,794,968 |
| Jul 7, 2025 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 1.42% | 2,020,860 |
| Jul 4, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 2,244,813 |
| Jul 3, 2025 | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | 1.73% | 2,418,263 |
| Jul 2, 2025 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 2,592,868 |
| Jul 1, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | 0.29% | 3,541,441 |
| Jun 30, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | 0.87% | 2,156,301 |
| Jun 27, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.88% | 2,355,521 |
| Jun 26, 2025 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | 0.29% | 3,473,867 |
| Jun 25, 2025 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -0.29% | 2,715,739 |
| Jun 24, 2025 | 3.38 | 3.46 | 3.38 | 3.41 | 3.41 | 3.33% | 7,584,967 |
| Jun 23, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | -0.60% | 1,910,115 |
| Jun 20, 2025 | 3.26 | 3.33 | 3.26 | 3.32 | 3.32 | 1.22% | 5,157,165 |
| Jun 19, 2025 | 3.29 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 1,642,964 |
| Jun 18, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | 3,996,402 |
| Jun 17, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -0.91% | 1,631,171 |
| Jun 16, 2025 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | - | 2,009,606 |
| Jun 13, 2025 | 3.30 | 3.33 | 3.25 | 3.31 | 3.31 | -0.30% | 2,888,912 |
| Jun 12, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.90% | 2,731,782 |
| Jun 11, 2025 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | - | 2,099,572 |
| Jun 10, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -0.89% | 2,103,889 |
| Jun 9, 2025 | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | -0.29% | 3,636,497 |
| Jun 6, 2025 | 3.35 | 3.39 | 3.34 | 3.39 | 3.39 | 0.89% | 2,362,786 |
| Jun 5, 2025 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 0.60% | 2,164,957 |
| Jun 4, 2025 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -0.89% | 2,458,877 |
| Jun 3, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 12,070,050 |
| Jun 2, 2025 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 3,000,062 |
| May 30, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 39,055,928 |
| May 29, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.90% | 1,952,704 |
| May 28, 2025 | 3.41 | 3.41 | 3.34 | 3.35 | 3.35 | -1.76% | 3,020,576 |
| May 27, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | -2.57% | 3,164,643 |
| May 26, 2025 | 3.50 | 3.51 | 3.46 | 3.50 | 3.42 | 0.86% | 3,945,370 |