Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 4.200
-0.012 (-0.28%)
May 15, 2026, 5:38 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.20 | 4.21 | 4.16 | 4.20 | 4.20 | -0.24% | 2,134,288 |
| May 14, 2026 | 4.24 | 4.25 | 4.21 | 4.21 | 4.21 | - | 2,621,773 |
| May 13, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.21 | 0.24% | 3,357,900 |
| May 12, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | -0.71% | 2,549,410 |
| May 11, 2026 | 4.17 | 4.25 | 4.16 | 4.23 | 4.23 | 1.68% | 2,147,833 |
| May 8, 2026 | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | -0.48% | 1,501,300 |
| May 7, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 1,953,054 |
| May 6, 2026 | 4.15 | 4.23 | 4.15 | 4.20 | 4.20 | 2.19% | 2,550,714 |
| May 5, 2026 | 4.10 | 4.15 | 4.09 | 4.11 | 4.11 | 0.24% | 2,527,835 |
| May 4, 2026 | 4.17 | 4.17 | 4.07 | 4.10 | 4.10 | -1.68% | 2,183,368 |
| Apr 30, 2026 | 4.12 | 4.19 | 4.07 | 4.17 | 4.17 | -0.71% | 4,526,242 |
| Apr 29, 2026 | 4.14 | 4.21 | 4.04 | 4.20 | 4.20 | 2.19% | 3,382,753 |
| Apr 28, 2026 | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | 0.74% | 2,276,364 |
| Apr 27, 2026 | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | - | 3,285,674 |
| Apr 24, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | -1.45% | 2,296,645 |
| Apr 23, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.14 | -1.19% | 2,459,591 |
| Apr 22, 2026 | 4.27 | 4.28 | 4.18 | 4.19 | 4.19 | -1.64% | 2,275,579 |
| Apr 21, 2026 | 4.27 | 4.30 | 4.25 | 4.26 | 4.26 | - | 2,744,063 |
| Apr 20, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | - | 2,788,559 |
| Apr 17, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 1.91% | 2,114,377 |
| Apr 16, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.18 | -0.24% | 3,425,938 |
| Apr 15, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.19 | -0.48% | 2,311,681 |
| Apr 14, 2026 | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | 1.94% | 4,181,993 |
| Apr 13, 2026 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.73% | 4,066,493 |
| Apr 10, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 0.99% | 3,200,724 |
| Apr 9, 2026 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 0.25% | 1,823,759 |
| Apr 8, 2026 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | 3.32% | 3,758,856 |
| Apr 7, 2026 | 3.91 | 3.99 | 3.91 | 3.92 | 3.92 | 0.26% | 2,908,470 |
| Apr 2, 2026 | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | 0.26% | 2,192,565 |
| Apr 1, 2026 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 2.36% | 2,974,025 |
| Mar 31, 2026 | 3.79 | 3.86 | 3.79 | 3.81 | 3.81 | 0.79% | 2,839,579 |
| Mar 30, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.34% | 2,219,149 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.27% | 1,548,290 |
| Mar 26, 2026 | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -1.32% | 1,719,096 |
| Mar 25, 2026 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 1.88% | 1,725,918 |
| Mar 24, 2026 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | 0.81% | 2,424,978 |
| Mar 23, 2026 | 3.60 | 3.75 | 3.56 | 3.69 | 3.69 | 0.82% | 2,824,641 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 5,340,326 |
| Mar 19, 2026 | 3.68 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 3,434,414 |
| Mar 18, 2026 | 3.73 | 3.76 | 3.71 | 3.72 | 3.72 | -0.27% | 2,115,309 |
| Mar 17, 2026 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | 1.36% | 1,346,808 |
| Mar 16, 2026 | 3.67 | 3.70 | 3.63 | 3.68 | 3.68 | 0.55% | 1,793,048 |
| Mar 13, 2026 | 3.64 | 3.70 | 3.61 | 3.66 | 3.66 | -0.27% | 3,454,753 |
| Mar 12, 2026 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.54% | 3,286,483 |
| Mar 11, 2026 | 3.69 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 2,800,851 |
| Mar 10, 2026 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 2.20% | 2,086,444 |
| Mar 9, 2026 | 3.58 | 3.64 | 3.52 | 3.63 | 3.63 | -0.82% | 3,398,109 |
| Mar 6, 2026 | 3.72 | 3.74 | 3.61 | 3.66 | 3.66 | -1.08% | 2,463,839 |
| Mar 5, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.86% | 2,502,460 |
| Mar 4, 2026 | 3.66 | 3.79 | 3.66 | 3.77 | 3.77 | 2.17% | 3,585,749 |