Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 3.744
-0.022 (-0.58%)
Aug 29, 2025, 5:35 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 567,582 |
| 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 |
| 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 |