Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 4.432
+0.020 (0.45%)
Sep 16, 2026, 5:43 PM CET
Mapfre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.45% | 1,452,876 |
| Sep 15, 2026 | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | 0.50% | 1,649,155 |
| Sep 14, 2026 | 4.41 | 4.45 | 4.38 | 4.39 | 4.39 | -0.72% | 1,203,646 |
| Sep 11, 2026 | 4.41 | 4.45 | 4.41 | 4.42 | 4.42 | 1.24% | 1,312,827 |
| Sep 10, 2026 | 4.36 | 4.42 | 4.36 | 4.37 | 4.37 | -0.05% | 1,743,209 |
| Sep 9, 2026 | 4.42 | 4.42 | 4.33 | 4.37 | 4.37 | -1.49% | 1,908,964 |
| Sep 8, 2026 | 4.46 | 4.47 | 4.38 | 4.44 | 4.44 | -0.81% | 1,314,082 |
| Sep 7, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -0.84% | 821,653 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | -0.70% | 1,187,020 |
| Sep 3, 2026 | 4.49 | 4.56 | 4.49 | 4.54 | 4.54 | 1.34% | 1,439,015 |
| Sep 2, 2026 | 4.45 | 4.54 | 4.45 | 4.48 | 4.48 | 0.49% | 1,827,311 |
| Sep 1, 2026 | 4.47 | 4.50 | 4.44 | 4.46 | 4.46 | -0.22% | 1,587,909 |
| Aug 31, 2026 | 4.50 | 4.52 | 4.47 | 4.47 | 4.47 | -0.40% | 3,056,262 |
| Aug 28, 2026 | 4.47 | 4.51 | 4.47 | 4.49 | 4.49 | 0.76% | 1,453,803 |
| Aug 27, 2026 | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | -0.04% | 1,301,933 |
| Aug 26, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.63% | 1,179,032 |
| Aug 25, 2026 | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | 0.45% | 1,432,264 |
| Aug 24, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 1.10% | 883,819 |
| Aug 21, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.28% | 825,075 |
| Aug 20, 2026 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | -0.32% | 2,307,592 |
| Aug 19, 2026 | 4.39 | 4.42 | 4.35 | 4.36 | 4.36 | -0.95% | 1,323,617 |
| Aug 18, 2026 | 4.41 | 4.43 | 4.39 | 4.40 | 4.40 | -0.05% | 913,866 |
| Aug 17, 2026 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | -0.72% | 1,376,516 |
| Aug 14, 2026 | 4.41 | 4.45 | 4.39 | 4.44 | 4.44 | 0.96% | 1,490,398 |
| Aug 13, 2026 | 4.39 | 4.43 | 4.39 | 4.40 | 4.40 | -0.09% | 1,456,487 |
| Aug 12, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 0.55% | 1,808,120 |
| Aug 11, 2026 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -0.77% | 1,252,826 |
| Aug 10, 2026 | 4.42 | 4.43 | 4.39 | 4.41 | 4.41 | -0.23% | 1,401,286 |
| Aug 7, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | -1.21% | 1,940,282 |
| 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 |