Skip to main content
logo
Martifer SGPS, S.A. (ELI:MAR)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.230
+0.040 (1.83%)
Aug 8, 2025, 4:35 PM WET

Martifer SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252.152.322.152.232.231.83%214,640
Aug 7, 20252.252.262.062.192.19-5.60%565,740
Aug 6, 20252.302.442.282.322.32-15.33%367,139
Aug 5, 20252.232.742.222.742.7424.55%336,156
Aug 4, 20252.152.222.152.202.202.80%69,781
Aug 1, 20252.132.192.132.142.14-0.93%26,794
Jul 31, 20252.122.172.122.162.162.86%96,677
Jul 30, 20252.122.122.102.102.10-17,051
Jul 29, 20252.132.142.102.102.10-61,879
Jul 28, 20252.122.122.102.102.10-2.33%124,522
Jul 25, 20252.172.172.122.152.15-0.46%10,960
Jul 24, 20252.132.192.132.162.161.89%130,532
Jul 23, 20252.132.132.122.122.12-0.47%38,727
Jul 22, 20252.142.142.122.132.13-0.47%12,593
Jul 21, 20252.172.172.122.142.14-0.47%63,263
Jul 18, 20252.102.162.082.152.152.38%103,276
Jul 17, 20252.072.102.072.102.10-5,400
Jul 16, 20252.102.112.102.102.10-50,475
Jul 15, 20252.102.102.102.102.10-500
Jul 14, 20252.102.102.102.102.100.48%12,737
Jul 11, 20252.122.122.092.092.09-0.48%3,598
Jul 10, 20252.082.112.082.102.100.96%10,550
Jul 9, 20252.112.122.082.082.08-1.89%12,388
Jul 8, 20252.062.122.062.122.121.92%19,714
Jul 7, 20252.062.112.062.082.08-106
Jul 4, 20252.132.142.012.082.08-2.35%43,109
Jul 3, 20252.142.142.112.132.13-0.47%109,184
Jul 2, 20252.132.152.122.142.140.94%111,761
Jul 1, 20252.142.142.102.122.12-46,654
Jun 30, 20252.122.142.112.122.120.47%35,576
Jun 27, 20252.112.142.112.112.11-1.40%36,465
Jun 26, 20252.122.142.112.142.14-28,223
Jun 25, 20252.182.182.112.142.140.47%9,284
Jun 24, 20252.132.132.112.132.13-2.74%39,271
Jun 23, 20252.202.212.112.192.19-0.45%59,350
Jun 20, 20252.222.232.202.202.08-29,347
Jun 19, 20252.192.212.162.202.08-0.45%69,467
Jun 18, 20252.202.232.202.212.09-57,610
Jun 17, 20252.152.232.122.212.093.27%134,970
Jun 16, 20252.102.142.102.142.020.47%2,650
Jun 13, 20252.052.132.052.132.012.90%36,544
Jun 12, 20252.072.072.042.071.960.49%7,948
Jun 11, 20252.072.072.062.061.95-2.37%2,698
Jun 10, 20252.102.122.092.111.99-0.94%14,684
Jun 9, 20252.102.132.062.132.010.47%7,449
Jun 6, 20252.132.132.102.122.00-5,136
Jun 5, 20252.172.172.102.122.00-1.40%50,903
Jun 4, 20252.172.172.152.152.03-0.92%14,478
Jun 3, 20252.142.172.132.172.051.40%54,471
Jun 2, 20252.122.142.112.142.020.94%35,131