Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.49	2.49	2.42	2.47	2.47	1.65%	1,361
Mar 12, 2026	2.49	2.49	2.40	2.43	2.43	-2.02%	2,496
Mar 11, 2026	2.40	2.48	2.40	2.48	2.48	1.22%	514
Mar 10, 2026	2.40	2.49	2.37	2.45	2.45	2.08%	13,593
Mar 9, 2026	2.45	2.45	2.40	2.40	2.40	-	435
Mar 6, 2026	2.40	2.40	2.40	2.40	2.40	-2.04%	900
Mar 5, 2026	2.45	2.45	2.40	2.45	2.45	2.08%	15,860
Mar 4, 2026	2.35	2.45	2.35	2.40	2.40	2.13%	14,042
Mar 3, 2026	2.48	2.48	2.35	2.35	2.35	-3.29%	21,294
Mar 2, 2026	2.41	2.50	2.41	2.43	2.43	-1.22%	14,612
Feb 27, 2026	2.41	2.50	2.41	2.46	2.46	2.07%	10,996
Feb 26, 2026	2.48	2.48	2.41	2.41	2.41	-1.23%	4,949
Feb 25, 2026	2.50	2.50	2.44	2.44	2.44	-	448
Feb 24, 2026	2.40	2.51	2.40	2.44	2.44	-2.79%	30,577
Feb 23, 2026	2.50	2.51	2.48	2.51	2.51	1.62%	9,043
Feb 20, 2026	2.48	2.48	2.47	2.47	2.47	-1.59%	213
Feb 19, 2026	2.50	2.52	2.50	2.51	2.51	-	5,968
Feb 18, 2026	2.47	2.51	2.47	2.51	2.51	0.40%	1,095
Feb 17, 2026	2.43	2.51	2.43	2.50	2.50	-0.40%	1,320
Feb 16, 2026	2.43	2.51	2.43	2.51	2.51	0.40%	1,158
Feb 13, 2026	2.52	2.52	2.43	2.50	2.50	2.88%	23,791
Feb 12, 2026	2.52	2.52	2.42	2.43	2.43	0.41%	4,599
Feb 11, 2026	2.50	2.53	2.42	2.42	2.42	-3.20%	9,270
Feb 10, 2026	2.53	2.53	2.50	2.50	2.50	-1.19%	244
Feb 9, 2026	2.42	2.53	2.42	2.53	2.53	2.43%	16,651
Feb 6, 2026	2.40	2.48	2.40	2.47	2.47	2.07%	25,305
Feb 5, 2026	2.41	2.45	2.40	2.42	2.42	-0.41%	1,826
Feb 4, 2026	2.42	2.46	2.41	2.43	2.43	0.41%	11,383
Feb 3, 2026	2.46	2.46	2.42	2.42	2.42	-	1,817
Feb 2, 2026	2.45	2.45	2.42	2.42	2.42	-1.22%	4,641
Jan 30, 2026	2.45	2.47	2.45	2.45	2.45	0.82%	601
Jan 29, 2026	2.42	2.47	2.42	2.43	2.43	-1.22%	1,358
Jan 28, 2026	2.42	2.47	2.41	2.46	2.46	-0.40%	3,100
Jan 27, 2026	2.50	2.50	2.41	2.47	2.47	2.49%	5,213
Jan 26, 2026	2.51	2.51	2.40	2.41	2.41	-1.63%	197
Jan 23, 2026	2.45	2.52	2.35	2.45	2.45	0.41%	43,179
Jan 22, 2026	2.54	2.54	2.44	2.44	2.44	-2.40%	1,202
Jan 21, 2026	2.43	2.55	2.43	2.50	2.50	-	12,409
Jan 20, 2026	2.54	2.54	2.42	2.50	2.50	-1.96%	14,617
Jan 19, 2026	2.41	2.55	2.41	2.55	2.55	-	2,989
Jan 16, 2026	2.43	2.55	2.42	2.55	2.55	4.94%	26,399
Jan 15, 2026	2.43	2.43	2.40	2.43	2.43	-	6,430
Jan 14, 2026	2.43	2.43	2.42	2.43	2.43	0.83%	3,549
Jan 13, 2026	2.38	2.44	2.35	2.41	2.41	0.84%	13,756
Jan 12, 2026	2.43	2.43	2.38	2.39	2.39	-2.05%	6,720
Jan 9, 2026	2.45	2.45	2.39	2.44	2.44	-1.61%	8,643
Jan 8, 2026	2.40	2.48	2.40	2.48	2.48	3.33%	9,996
Jan 7, 2026	2.48	2.48	2.40	2.40	2.40	-3.61%	1,656
Jan 6, 2026	2.49	2.49	2.40	2.49	2.49	1.22%	4,382
Jan 5, 2026	2.46	2.49	2.46	2.46	2.46	-2.77%	1,892