Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 4.312
+0.034 (0.79%)
Jun 26, 2026, 5:36 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |