Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 4.310
-0.080 (-1.82%)
Oct 26, 2026, 5:35 PM CET
Mapfre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.30 | 4.31 | 4.24 | 4.31 | 4.31 | -1.82% | 1,956,666 |
| Oct 23, 2026 | 4.39 | 4.42 | 4.34 | 4.39 | 4.39 | -0.23% | 1,365,151 |
| Oct 22, 2026 | 4.43 | 4.44 | 4.39 | 4.40 | 4.40 | -0.99% | 1,906,428 |
| Oct 21, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | 1.65% | 1,427,893 |
| Oct 20, 2026 | 4.31 | 4.39 | 4.31 | 4.37 | 4.37 | 0.83% | 1,182,117 |
| Oct 19, 2026 | 4.34 | 4.35 | 4.30 | 4.34 | 4.34 | -0.87% | 1,725,042 |
| Oct 16, 2026 | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | 1.02% | 1,428,357 |
| Oct 15, 2026 | 4.32 | 4.39 | 4.31 | 4.33 | 4.33 | 0.51% | 2,355,049 |
| Oct 14, 2026 | 4.31 | 4.32 | 4.27 | 4.31 | 4.31 | -0.05% | 2,417,466 |
| Oct 13, 2026 | 4.30 | 4.33 | 4.29 | 4.31 | 4.31 | 0.70% | 1,671,094 |
| Oct 12, 2026 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | 1.76% | 1,183,202 |
| Oct 9, 2026 | 4.25 | 4.27 | 4.21 | 4.21 | 4.21 | -0.38% | 2,357,868 |
| Oct 8, 2026 | 4.22 | 4.26 | 4.19 | 4.22 | 4.22 | -0.42% | 1,950,906 |
| Oct 7, 2026 | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | -1.12% | 1,725,629 |
| Oct 6, 2026 | 4.30 | 4.31 | 4.27 | 4.29 | 4.29 | 0.66% | 1,212,396 |
| Oct 5, 2026 | 4.20 | 4.29 | 4.19 | 4.26 | 4.26 | 1.43% | 1,668,912 |
| Oct 2, 2026 | 4.15 | 4.20 | 4.14 | 4.20 | 4.20 | 1.40% | 2,447,380 |
| Oct 1, 2026 | 4.19 | 4.20 | 4.14 | 4.14 | 4.14 | -1.94% | 2,127,746 |
| Sep 30, 2026 | 4.30 | 4.34 | 4.22 | 4.22 | 4.22 | -2.09% | 2,218,062 |
| Sep 29, 2026 | 4.34 | 4.35 | 4.31 | 4.31 | 4.31 | 0.05% | 1,318,914 |
| Sep 28, 2026 | 4.37 | 4.38 | 4.31 | 4.31 | 4.31 | -0.74% | 1,504,042 |
| Sep 25, 2026 | 4.34 | 4.37 | 4.33 | 4.34 | 4.34 | 0.28% | 1,215,668 |
| Sep 24, 2026 | 4.31 | 4.36 | 4.28 | 4.33 | 4.33 | -0.18% | 1,559,754 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | -1.36% | 1,500,553 |
| Sep 22, 2026 | 4.47 | 4.47 | 4.38 | 4.40 | 4.40 | -1.21% | 2,122,539 |
| Sep 21, 2026 | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | 1.14% | 1,341,477 |
| Sep 18, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.17% | 4,892,082 |
| Sep 17, 2026 | 4.45 | 4.57 | 4.44 | 4.55 | 4.55 | 2.62% | 2,021,497 |
| 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 |