Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 3.920
-0.056 (-1.41%)
Nov 7, 2025, 5:35 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.51% | 1,960,468 |
| Nov 6, 2025 | 3.96 | 4.02 | 3.92 | 3.98 | 3.98 | 0.76% | 4,653,390 |
| Nov 5, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 2,356,213 |
| Nov 4, 2025 | 3.91 | 3.94 | 3.84 | 3.93 | 3.93 | -0.25% | 3,366,167 |
| Nov 3, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.94 | 2.87% | 4,118,577 |
| Oct 31, 2025 | 4.09 | 4.09 | 3.82 | 3.83 | 3.83 | -4.96% | 6,656,225 |
| Oct 30, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.25% | 2,750,635 |
| Oct 29, 2025 | 4.00 | 4.08 | 3.97 | 4.02 | 4.02 | -0.50% | 3,295,816 |
| Oct 28, 2025 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | -0.49% | 1,479,973 |
| Oct 27, 2025 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | 1.75% | 1,800,677 |
| Oct 24, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 0.50% | 1,645,928 |
| Oct 23, 2025 | 3.95 | 3.98 | 3.92 | 3.97 | 3.97 | 0.76% | 1,302,423 |
| Oct 22, 2025 | 3.97 | 3.98 | 3.91 | 3.94 | 3.94 | -0.25% | 4,114,257 |
| Oct 21, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -0.75% | 2,416,937 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | 1.02% | 2,942,257 |
| Oct 17, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -1.75% | 3,119,338 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 2,851,419 |
| Oct 15, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 3,190,824 |
| Oct 14, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 0.74% | 2,983,525 |
| Oct 13, 2025 | 4.13 | 4.16 | 4.06 | 4.06 | 4.06 | -1.69% | 3,435,744 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.13 | 4.13 | 4.13 | -0.96% | 3,259,664 |
| Oct 9, 2025 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 3,590,229 |
| Oct 8, 2025 | 4.09 | 4.16 | 4.09 | 4.15 | 4.15 | 2.22% | 7,599,921 |
| Oct 7, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | -0.25% | 4,776,317 |
| Oct 6, 2025 | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | 0.74% | 2,668,819 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | 0.25% | 2,387,616 |
| Oct 2, 2025 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 2,205,091 |
| Oct 1, 2025 | 4.03 | 4.10 | 3.98 | 4.07 | 4.07 | 0.99% | 3,038,963 |
| Sep 30, 2025 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | - | 2,352,012 |
| Sep 29, 2025 | 3.99 | 4.07 | 3.99 | 4.03 | 4.03 | 1.26% | 2,596,804 |
| Sep 26, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 2.05% | 2,238,869 |
| Sep 25, 2025 | 3.90 | 3.91 | 3.86 | 3.90 | 3.90 | -0.51% | 1,629,461 |
| Sep 24, 2025 | 3.89 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 1,984,629 |
| Sep 23, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 1,662,766 |
| Sep 22, 2025 | 3.83 | 3.89 | 3.80 | 3.88 | 3.88 | 1.31% | 1,537,014 |
| Sep 19, 2025 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | 0.26% | 14,586,448 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | 0.79% | 3,997,160 |
| Sep 17, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 7,766,285 |
| Sep 16, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.55% | 2,390,987 |
| Sep 15, 2025 | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -1.28% | 3,598,030 |
| Sep 12, 2025 | 3.90 | 3.92 | 3.89 | 3.91 | 3.91 | 0.51% | 1,949,492 |
| Sep 11, 2025 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | 1.04% | 1,994,297 |
| Sep 10, 2025 | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | 1.05% | 2,915,132 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | 0.53% | 1,815,626 |
| Sep 8, 2025 | 3.77 | 3.80 | 3.76 | 3.79 | 3.79 | 0.53% | 1,675,066 |
| Sep 5, 2025 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | - | 2,265,881 |
| Sep 4, 2025 | 3.77 | 3.80 | 3.76 | 3.77 | 3.77 | - | 2,574,859 |
| Sep 3, 2025 | 3.76 | 3.77 | 3.70 | 3.77 | 3.77 | - | 1,996,322 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.53% | 2,306,046 |
| Sep 1, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.34% | 1,525,967 |