Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	2.60	2.60	2.41	2.53	2.53	-0.78%	16,176
Dec 31, 2025	2.44	2.55	2.44	2.55	2.55	2.82%	30,978
Dec 30, 2025	2.37	2.51	2.37	2.48	2.48	4.64%	13,665
Dec 29, 2025	2.58	2.58	2.33	2.37	2.37	-1.66%	19,164
Dec 24, 2025	2.34	2.44	2.32	2.41	2.41	0.42%	16,015
Dec 23, 2025	2.40	2.44	2.34	2.40	2.40	-	12,266
Dec 22, 2025	2.33	2.44	2.33	2.40	2.40	-1.64%	8,325
Dec 19, 2025	2.40	2.44	2.40	2.44	2.44	-0.41%	3,943
Dec 18, 2025	2.41	2.45	2.32	2.45	2.45	2.08%	10,553
Dec 17, 2025	2.40	2.41	2.40	2.40	2.40	-0.83%	7,328
Dec 16, 2025	2.42	2.42	2.35	2.42	2.42	-	17,234
Dec 15, 2025	2.37	2.42	2.37	2.42	2.42	2.98%	2,762
Dec 12, 2025	2.40	2.46	2.35	2.35	2.35	-3.69%	3,726
Dec 11, 2025	2.40	2.46	2.36	2.44	2.44	1.24%	15,480
Dec 10, 2025	2.48	2.48	2.41	2.41	2.41	-0.41%	497
Dec 9, 2025	2.40	2.46	2.38	2.42	2.42	0.83%	3,893
Dec 8, 2025	2.51	2.51	2.40	2.40	2.40	-0.83%	985
Dec 5, 2025	2.42	2.42	2.42	2.42	2.42	-1.63%	937
Dec 4, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Dec 3, 2025	2.50	2.50	2.46	2.46	2.46	-	416
Dec 2, 2025	2.52	2.52	2.43	2.46	2.46	-2.38%	3,544
Dec 1, 2025	2.40	2.52	2.40	2.52	2.52	5.44%	16,192
Nov 28, 2025	2.44	2.44	2.39	2.39	2.39	-2.45%	888
Nov 27, 2025	2.43	2.45	2.43	2.45	2.45	2.51%	320
Nov 26, 2025	2.37	2.39	2.37	2.39	2.39	0.84%	2,856
Nov 25, 2025	2.37	2.46	2.37	2.37	2.37	-2.07%	481
Nov 24, 2025	2.31	2.45	2.31	2.42	2.42	-1.22%	24,801
Nov 21, 2025	2.32	2.45	2.31	2.45	2.45	6.06%	56,695
Nov 20, 2025	2.38	2.40	2.31	2.31	2.31	-0.43%	7,334
Nov 19, 2025	2.47	2.47	2.31	2.32	2.32	-	15,570