Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 4.456
-0.018 (-0.40%)
Aug 7, 2026, 1:04 PM CET
Mapfre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | - | -0.04% | 9,127 |
| Aug 6, 2026 | 4.46 | 4.49 | 4.46 | 4.47 | 4.47 | 0.58% | 2,570,424 |
| Aug 5, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 1.04% | 1,542,338 |
| Aug 4, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | -0.50% | 2,073,876 |
| Aug 3, 2026 | 4.43 | 4.46 | 4.42 | 4.42 | 4.42 | -0.23% | 2,219,021 |
| Jul 31, 2026 | 4.41 | 4.45 | 4.40 | 4.43 | 4.43 | 0.77% | 2,013,136 |
| Jul 30, 2026 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 0.69% | 1,388,025 |
| Jul 29, 2026 | 4.41 | 4.41 | 4.33 | 4.37 | 4.37 | -0.55% | 1,740,604 |
| Jul 28, 2026 | 4.34 | 4.40 | 4.34 | 4.39 | 4.39 | 1.01% | 2,355,341 |
| Jul 27, 2026 | 4.37 | 4.47 | 4.35 | 4.35 | 4.35 | 0.51% | 4,369,608 |
| Jul 24, 2026 | 4.36 | 4.37 | 4.24 | 4.33 | 4.33 | -4.67% | 7,619,575 |
| Jul 23, 2026 | 4.55 | 4.58 | 4.52 | 4.54 | 4.54 | -0.57% | 1,261,285 |
| Jul 22, 2026 | 4.53 | 4.62 | 4.50 | 4.57 | 4.57 | 1.56% | 2,968,085 |
| Jul 21, 2026 | 4.50 | 4.51 | 4.47 | 4.50 | 4.50 | 0.13% | 1,329,218 |
| Jul 20, 2026 | 4.48 | 4.53 | 4.47 | 4.49 | 4.49 | 0.27% | 1,558,239 |
| Jul 17, 2026 | 4.42 | 4.51 | 4.42 | 4.48 | 4.48 | 0.90% | 2,251,828 |
| Jul 16, 2026 | 4.43 | 4.44 | 4.39 | 4.44 | 4.44 | 0.73% | 1,131,559 |
| Jul 15, 2026 | 4.42 | 4.43 | 4.36 | 4.41 | 4.41 | -0.72% | 1,872,200 |
| Jul 14, 2026 | 4.38 | 4.44 | 4.34 | 4.44 | 4.44 | 0.86% | 1,642,811 |
| Jul 13, 2026 | 4.41 | 4.44 | 4.38 | 4.40 | 4.40 | -0.36% | 1,830,443 |
| Jul 10, 2026 | 4.40 | 4.44 | 4.39 | 4.42 | 4.42 | 0.27% | 2,367,043 |
| Jul 9, 2026 | 4.37 | 4.41 | 4.36 | 4.40 | 4.40 | 0.73% | 1,696,126 |
| Jul 8, 2026 | 4.39 | 4.40 | 4.30 | 4.37 | 4.37 | -0.68% | 2,368,186 |
| Jul 7, 2026 | 4.43 | 4.47 | 4.40 | 4.40 | 4.40 | -0.72% | 2,221,415 |
| Jul 6, 2026 | 4.43 | 4.46 | 4.43 | 4.43 | 4.43 | 0.27% | 1,921,977 |
| Jul 3, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | 0.82% | 1,293,504 |
| Jul 2, 2026 | 4.35 | 4.44 | 4.34 | 4.39 | 4.39 | 0.83% | 4,775,469 |
| Jul 1, 2026 | 4.32 | 4.35 | 4.25 | 4.35 | 4.35 | 0.46% | 3,424,874 |
| Jun 30, 2026 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 1.22% | 3,157,816 |
| Jun 29, 2026 | 4.30 | 4.31 | 4.27 | 4.28 | 4.28 | -0.79% | 1,879,028 |
| Jun 26, 2026 | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | 0.79% | 2,099,030 |
| Jun 25, 2026 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | -0.14% | 2,021,222 |
| Jun 24, 2026 | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | -0.19% | 3,722,171 |
| Jun 23, 2026 | 4.30 | 4.31 | 4.25 | 4.29 | 4.29 | -0.65% | 2,111,869 |
| Jun 22, 2026 | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | 3,458,184 |
| Jun 19, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.47% | 3,194,117 |
| Jun 18, 2026 | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | -0.38% | 2,209,706 |
| Jun 17, 2026 | 4.17 | 4.24 | 4.16 | 4.24 | 4.24 | 1.34% | 2,833,899 |
| Jun 16, 2026 | 4.20 | 4.21 | 4.16 | 4.18 | 4.18 | 0.10% | 2,347,435 |
| Jun 15, 2026 | 4.19 | 4.20 | 4.13 | 4.18 | 4.18 | 1.41% | 2,746,700 |
| Jun 12, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.98% | 1,996,045 |
| Jun 11, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 1.36% | 2,088,379 |
| Jun 10, 2026 | 3.95 | 4.00 | 3.91 | 3.98 | 3.98 | 1.12% | 1,765,692 |
| Jun 9, 2026 | 3.93 | 4.00 | 3.92 | 3.94 | 3.94 | 0.77% | 2,321,965 |
| Jun 8, 2026 | 3.90 | 3.94 | 3.89 | 3.91 | 3.91 | -0.20% | 1,349,317 |
| 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 |