Mapfre, S.A. (BME:MAP)
Spain · Delayed Price · Currency is EUR 4.076
-0.062 (-1.50%)
Apr 24, 2026, 5:40 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | -1.50% | 2,296,645 |
| Apr 23, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.14 | -1.15% | 2,459,591 |
| Apr 22, 2026 | 4.27 | 4.28 | 4.18 | 4.19 | 4.19 | -1.69% | 2,275,579 |
| Apr 21, 2026 | 4.27 | 4.30 | 4.25 | 4.26 | 4.26 | -0.05% | 2,744,063 |
| Apr 20, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | 0.05% | 2,788,559 |
| Apr 17, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 1.82% | 2,108,177 |
| Apr 16, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.18 | -0.10% | 3,425,938 |
| Apr 15, 2026 | 4.20 | 4.23 | 4.16 | 4.19 | 4.19 | -0.52% | 2,311,681 |
| Apr 14, 2026 | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | 1.79% | 4,181,993 |
| Apr 13, 2026 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.78% | 4,066,493 |
| Apr 10, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 1.08% | 3,200,724 |
| Apr 9, 2026 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 0.20% | 1,823,759 |
| Apr 8, 2026 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | 3.26% | 3,758,856 |
| Apr 7, 2026 | 3.91 | 3.99 | 3.91 | 3.92 | 3.92 | 0.20% | 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 | 0.95% | 2,839,579 |
| Mar 30, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.18% | 2,219,149 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.16% | 1,548,290 |
| Mar 26, 2026 | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -1.27% | 1,719,096 |
| Mar 25, 2026 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 1.77% | 1,725,918 |
| Mar 24, 2026 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | 0.76% | 2,424,978 |
| Mar 23, 2026 | 3.60 | 3.75 | 3.56 | 3.69 | 3.69 | 0.98% | 2,824,641 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 5,328,126 |
| Mar 19, 2026 | 3.68 | 3.73 | 3.68 | 3.68 | 3.68 | -1.13% | 3,434,186 |
| Mar 18, 2026 | 3.73 | 3.76 | 3.71 | 3.72 | 3.72 | -0.21% | 2,113,609 |
| Mar 17, 2026 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | 1.30% | 1,346,808 |
| Mar 16, 2026 | 3.67 | 3.70 | 3.63 | 3.68 | 3.68 | 0.44% | 1,777,848 |
| Mar 13, 2026 | 3.64 | 3.70 | 3.61 | 3.66 | 3.66 | -0.05% | 3,454,753 |
| Mar 12, 2026 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.70% | 3,286,483 |
| Mar 11, 2026 | 3.69 | 3.73 | 3.68 | 3.69 | 3.69 | -0.59% | 2,785,751 |
| Mar 10, 2026 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 2.26% | 2,081,522 |
| Mar 9, 2026 | 3.58 | 3.64 | 3.52 | 3.63 | 3.63 | -0.66% | 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 | -2.01% | 2,502,460 |
| Mar 4, 2026 | 3.66 | 3.79 | 3.66 | 3.77 | 3.77 | 2.17% | 3,585,749 |
| Mar 3, 2026 | 3.85 | 3.86 | 3.64 | 3.69 | 3.69 | -4.80% | 6,535,870 |
| Mar 2, 2026 | 3.87 | 3.91 | 3.79 | 3.88 | 3.88 | -1.82% | 8,472,479 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -0.80% | 4,114,939 |
| Feb 26, 2026 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | 0.81% | 2,294,977 |
| Feb 25, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 0.51% | 1,995,594 |
| Feb 24, 2026 | 4.01 | 4.01 | 3.89 | 3.93 | 3.93 | -1.95% | 3,258,878 |
| Feb 23, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 0.65% | 2,854,895 |
| Feb 20, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 2.00% | 3,291,953 |
| Feb 19, 2026 | 3.92 | 3.95 | 3.90 | 3.90 | 3.90 | -0.15% | 2,140,500 |
| Feb 18, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | 0.51% | 3,054,891 |
| Feb 17, 2026 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 0.78% | 2,465,736 |
| Feb 16, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | 0.94% | 2,158,269 |
| Feb 13, 2026 | 3.80 | 3.91 | 3.79 | 3.82 | 3.82 | 1.43% | 3,838,397 |
| Feb 12, 2026 | 3.86 | 3.87 | 3.76 | 3.77 | 3.77 | -2.23% | 6,858,479 |