Martifer SGPS, S.A. (ELI:MAR)
Portugal · Delayed Price · Currency is EUR 2.310
0.00 (0.00%)
Sep 4, 2025, 1:36 PM WET
Martifer SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 2.10 | 2.16 | 2.08 | 2.15 | 2.15 | 2.38% | 103,276 |
| Jul 17, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | - | 5,400 |
| Jul 16, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | - | 50,475 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Jul 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 12,737 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 3,598 |
| Jul 10, 2025 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 10,550 |
| Jul 9, 2025 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 12,388 |
| Jul 8, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 19,714 |
| Jul 7, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | - | 106 |
| Jul 4, 2025 | 2.13 | 2.14 | 2.01 | 2.08 | 2.08 | -2.35% | 43,109 |
| Jul 3, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 109,184 |
| Jul 2, 2025 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | 0.94% | 111,761 |
| Jul 1, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | - | 46,654 |
| Jun 30, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | 0.47% | 35,576 |
| Jun 27, 2025 | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 36,465 |
| Jun 26, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | - | 28,223 |