Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.50	2.54	2.42	2.42	2.42	-2.81%	7,555
Nov 6, 2025	2.55	2.55	2.42	2.49	2.49	-0.80%	1,461
Nov 5, 2025	2.54	2.55	2.44	2.51	2.51	-1.95%	6,656
Nov 4, 2025	2.54	2.61	2.54	2.56	2.56	-1.16%	15,131
Nov 3, 2025	2.53	2.60	2.52	2.59	2.59	3.60%	2,018
Oct 31, 2025	2.51	2.51	2.43	2.50	2.50	3.31%	1,752
Oct 30, 2025	2.55	2.61	2.42	2.42	2.42	-6.92%	13,779
Oct 29, 2025	2.62	2.64	2.58	2.60	2.60	-0.76%	27,840
Oct 28, 2025	2.51	2.62	2.50	2.62	2.62	3.56%	35,011
Oct 27, 2025	2.59	2.59	2.51	2.53	2.53	1.20%	19,109
Oct 24, 2025	2.59	2.59	2.49	2.50	2.50	-	4,932
Oct 23, 2025	2.40	2.61	2.40	2.50	2.50	-	59,515
Oct 22, 2025	2.35	2.50	2.29	2.50	2.50	6.38%	84,590
Oct 21, 2025	2.30	2.36	2.30	2.35	2.35	-0.42%	4,236
Oct 20, 2025	2.25	2.36	2.25	2.36	2.36	3.06%	25,479
Oct 17, 2025	2.26	2.32	2.26	2.29	2.29	-1.72%	960
Oct 16, 2025	2.28	2.33	2.28	2.33	2.33	-	15,778
Oct 15, 2025	2.33	2.33	2.27	2.33	2.33	-	3,101
Oct 14, 2025	2.35	2.35	2.26	2.33	2.33	-0.43%	11,252
Oct 13, 2025	2.28	2.35	2.27	2.34	2.34	1.74%	5,276
Oct 10, 2025	2.31	2.33	2.30	2.30	2.30	-1.29%	8,088
Oct 9, 2025	2.31	2.36	2.31	2.33	2.33	0.87%	5,440
Oct 8, 2025	2.34	2.37	2.31	2.31	2.31	-	12,651
Oct 7, 2025	2.24	2.35	2.24	2.31	2.31	2.21%	19,054
Oct 6, 2025	2.28	2.30	2.26	2.26	2.26	-0.88%	2,982
Oct 3, 2025	2.35	2.35	2.26	2.28	2.28	0.44%	2,680
Oct 2, 2025	2.30	2.31	2.27	2.27	2.27	-0.44%	5,305
Oct 1, 2025	2.26	2.30	2.25	2.28	2.28	0.44%	16,504
Sep 30, 2025	2.33	2.33	2.27	2.27	2.27	-1.30%	9,980
Sep 29, 2025	2.26	2.35	2.22	2.30	2.30	1.77%	38,776
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