Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.34	2.34	2.23	2.26	2.26	-0.44%	11,087
Sep 25, 2025	2.36	2.36	2.26	2.27	2.27	-2.58%	86,622
Sep 24, 2025	2.33	2.34	2.31	2.33	2.33	-	21,472
Sep 23, 2025	2.33	2.37	2.33	2.33	2.33	-0.43%	2,433
Sep 22, 2025	2.35	2.40	2.34	2.34	2.34	-0.43%	2,979
Sep 19, 2025	2.40	2.41	2.35	2.35	2.35	-2.08%	89,916
Sep 18, 2025	2.38	2.40	2.32	2.40	2.40	3.90%	105,450
Sep 17, 2025	2.38	2.40	2.31	2.31	2.31	-0.43%	204,480
Sep 16, 2025	2.36	2.37	2.32	2.32	2.32	-2.11%	10,947
Sep 15, 2025	2.31	2.37	2.31	2.37	2.37	0.42%	6,640
Sep 12, 2025	2.40	2.40	2.25	2.36	2.36	-0.84%	29,671
Sep 11, 2025	2.39	2.39	2.32	2.38	2.38	1.28%	2,562
Sep 10, 2025	2.40	2.40	2.32	2.35	2.35	0.86%	2,269
Sep 9, 2025	2.32	2.35	2.32	2.33	2.33	-1.69%	8,217
Sep 8, 2025	2.41	2.41	2.29	2.37	2.37	-1.66%	39,536
Sep 5, 2025	2.32	2.41	2.30	2.41	2.41	3.88%	65,241
Sep 4, 2025	2.31	2.32	2.27	2.32	2.32	0.43%	30,713
Sep 3, 2025	2.39	2.39	2.31	2.31	2.31	-1.28%	8,097
Sep 2, 2025	2.34	2.36	2.25	2.34	2.34	-3.70%	28,053
Sep 1, 2025	2.37	2.44	2.37	2.43	2.43	3.40%	57,949
Aug 29, 2025	2.30	2.35	2.26	2.35	2.35	1.73%	34,121
Aug 28, 2025	2.30	2.35	2.30	2.31	2.31	0.43%	95,788
Aug 27, 2025	2.35	2.36	2.30	2.30	2.30	-6.12%	28,180
Aug 26, 2025	2.49	2.49	2.31	2.45	2.45	0.41%	50,842
Aug 25, 2025	2.59	2.59	2.44	2.44	2.44	-6.15%	14,959
Aug 22, 2025	2.41	2.65	2.41	2.60	2.60	4.42%	150,188
Aug 21, 2025	2.31	2.53	2.31	2.49	2.49	3.32%	216,097
Aug 20, 2025	2.37	2.42	2.34	2.41	2.41	2.12%	112,344
Aug 19, 2025	2.31	2.36	2.30	2.36	2.36	2.61%	131,642
Aug 18, 2025	2.25	2.32	2.25	2.30	2.30	-0.43%	48,648
Aug 15, 2025	2.26	2.33	2.22	2.31	2.31	-	58,792
Aug 14, 2025	2.21	2.32	2.21	2.31	2.31	4.52%	150,823
Aug 13, 2025	2.20	2.21	2.20	2.21	2.21	-	159,718
Aug 12, 2025	2.17	2.21	2.17	2.21	2.21	0.45%	119,890
Aug 11, 2025	2.15	2.23	2.15	2.20	2.20	-1.35%	186,375
Aug 8, 2025	2.15	2.32	2.15	2.23	2.23	1.83%	214,640
Aug 7, 2025	2.25	2.26	2.06	2.19	2.19	-5.60%	565,740
Aug 6, 2025	2.30	2.44	2.28	2.32	2.32	-15.33%	367,139
Aug 5, 2025	2.23	2.74	2.22	2.74	2.74	24.55%	336,156
Aug 4, 2025	2.15	2.22	2.15	2.20	2.20	2.80%	69,781
Aug 1, 2025	2.13	2.19	2.13	2.14	2.14	-0.93%	26,794
Jul 31, 2025	2.12	2.17	2.12	2.16	2.16	2.86%	96,677
Jul 30, 2025	2.12	2.12	2.10	2.10	2.10	-	17,051
Jul 29, 2025	2.13	2.14	2.10	2.10	2.10	-	61,879
Jul 28, 2025	2.12	2.12	2.10	2.10	2.10	-2.33%	124,522
Jul 25, 2025	2.17	2.17	2.12	2.15	2.15	-0.46%	10,960
Jul 24, 2025	2.13	2.19	2.13	2.16	2.16	1.89%	130,532
Jul 23, 2025	2.13	2.13	2.12	2.12	2.12	-0.47%	38,727
Jul 22, 2025	2.14	2.14	2.12	2.13	2.13	-0.47%	12,593
Jul 21, 2025	2.17	2.17	2.12	2.14	2.14	-0.47%	63,263