Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 3.918
+0.038 (0.98%)
Jun 5, 2026, 5:35 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | 0.98% | 1,435,843 |
| Jun 4, 2026 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | -0.31% | 2,152,358 |
| Jun 3, 2026 | 3.95 | 3.96 | 3.89 | 3.89 | 3.89 | -1.32% | 1,497,706 |
| Jun 2, 2026 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.10% | 1,378,603 |
| Jun 1, 2026 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | -1.84% | 3,690,810 |
| May 29, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | 0.75% | 5,450,282 |
| May 28, 2026 | 4.08 | 4.08 | 3.98 | 3.99 | 3.99 | -1.63% | 2,397,187 |
| May 27, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.10% | 3,773,376 |
| May 26, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -1.37% | 2,759,555 |
| May 25, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | 4.12 | 1.15% | 1,999,659 |
| May 22, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.07 | -1.14% | 3,078,037 |
| May 21, 2026 | 4.22 | 4.27 | 4.21 | 4.21 | 4.12 | -0.38% | 2,169,598 |
| May 20, 2026 | 4.17 | 4.23 | 4.11 | 4.22 | 4.13 | 1.44% | 1,953,560 |
| May 19, 2026 | 4.26 | 4.27 | 4.15 | 4.16 | 4.08 | -1.89% | 2,336,894 |
| May 18, 2026 | 4.17 | 4.26 | 4.17 | 4.24 | 4.15 | 1.05% | 2,051,389 |
| May 15, 2026 | 4.20 | 4.21 | 4.16 | 4.20 | 4.11 | -0.28% | 2,134,288 |
| May 14, 2026 | 4.24 | 4.25 | 4.21 | 4.21 | 4.12 | -0.05% | 2,621,573 |
| May 13, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.12 | 0.38% | 3,357,900 |
| May 12, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.11 | -0.80% | 2,549,410 |
| May 11, 2026 | 4.17 | 4.25 | 4.16 | 4.23 | 4.14 | 1.63% | 2,147,833 |
| May 8, 2026 | 4.18 | 4.19 | 4.15 | 4.16 | 4.08 | -0.43% | 1,501,300 |
| May 7, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.09 | -0.52% | 1,953,054 |
| May 6, 2026 | 4.15 | 4.23 | 4.15 | 4.20 | 4.11 | 2.24% | 2,550,714 |
| May 5, 2026 | 4.10 | 4.15 | 4.09 | 4.11 | 4.02 | 0.29% | 2,527,835 |
| May 4, 2026 | 4.17 | 4.17 | 4.07 | 4.10 | 4.01 | -1.58% | 2,183,368 |
| Apr 30, 2026 | 4.12 | 4.19 | 4.07 | 4.17 | 4.08 | -0.76% | 4,526,240 |
| Apr 29, 2026 | 4.14 | 4.21 | 4.04 | 4.20 | 4.11 | 2.14% | 3,382,753 |
| Apr 28, 2026 | 4.08 | 4.13 | 4.08 | 4.11 | 4.02 | 0.74% | 2,276,364 |
| Apr 27, 2026 | 4.08 | 4.09 | 4.04 | 4.08 | 3.99 | 0.10% | 3,285,674 |
| Apr 24, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 3.99 | -1.50% | 2,296,645 |
| Apr 23, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.05 | -1.15% | 2,459,591 |
| Apr 22, 2026 | 4.27 | 4.28 | 4.18 | 4.19 | 4.10 | -1.69% | 2,275,579 |
| Apr 21, 2026 | 4.27 | 4.30 | 4.25 | 4.26 | 4.17 | -0.05% | 2,744,063 |
| Apr 20, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.17 | 0.05% | 2,788,559 |
| Apr 17, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.17 | 1.82% | 2,108,177 |
| Apr 16, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.09 | -0.10% | 3,425,938 |
| Apr 15, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.10 | -0.52% | 2,311,681 |
| Apr 14, 2026 | 4.15 | 4.22 | 4.14 | 4.21 | 4.12 | 1.79% | 4,181,993 |
| Apr 13, 2026 | 4.07 | 4.13 | 4.06 | 4.13 | 4.05 | 0.78% | 4,066,493 |
| Apr 10, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.01 | 1.08% | 3,200,724 |
| Apr 9, 2026 | 4.05 | 4.10 | 4.03 | 4.06 | 3.97 | 0.20% | 1,823,759 |
| Apr 8, 2026 | 4.05 | 4.08 | 4.01 | 4.05 | 3.96 | 3.26% | 3,758,856 |
| Apr 7, 2026 | 3.91 | 3.99 | 3.91 | 3.92 | 3.84 | 0.20% | 2,908,470 |
| Apr 2, 2026 | 3.86 | 3.91 | 3.85 | 3.91 | 3.83 | 0.26% | 2,192,565 |
| Apr 1, 2026 | 3.87 | 3.91 | 3.86 | 3.90 | 3.82 | 2.36% | 2,974,025 |
| Mar 31, 2026 | 3.79 | 3.86 | 3.79 | 3.81 | 3.73 | 0.95% | 2,839,579 |
| Mar 30, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.70 | 1.18% | 2,219,149 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.72 | 3.73 | 3.65 | -0.16% | 1,548,290 |
| Mar 26, 2026 | 3.75 | 3.78 | 3.73 | 3.74 | 3.66 | -1.27% | 1,719,096 |
| Mar 25, 2026 | 3.77 | 3.82 | 3.76 | 3.79 | 3.71 | 1.77% | 1,725,918 |