Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	2.35	2.47	2.30	2.30	2.30	-4.56%	25,904
Jun 23, 2026	2.39	2.43	2.35	2.41	2.41	3.12%	115
Jun 22, 2026	2.45	2.45	2.40	2.43	2.34	0.41%	10,549
Jun 19, 2026	2.36	2.42	2.33	2.42	2.33	2.54%	17,048
Jun 18, 2026	2.33	2.36	2.33	2.36	2.27	0.43%	3,799
Jun 17, 2026	2.35	2.39	2.35	2.35	2.26	-	2,002
Jun 16, 2026	2.34	2.38	2.34	2.35	2.26	2.17%	40,638
Jun 15, 2026	2.29	2.34	2.29	2.30	2.21	0.44%	20,207
Jun 12, 2026	2.40	2.40	2.29	2.29	2.20	-4.58%	139,641
Jun 11, 2026	2.39	2.46	2.39	2.40	2.31	-2.44%	15,543
Jun 10, 2026	2.45	2.46	2.45	2.46	2.37	2.50%	1,142
Jun 9, 2026	2.37	2.46	2.37	2.40	2.31	-2.44%	5,218
Jun 8, 2026	2.33	2.49	2.32	2.46	2.37	6.96%	42,867
Jun 5, 2026	2.34	2.36	2.30	2.30	2.21	-1.29%	27,872
Jun 4, 2026	2.32	2.33	2.31	2.33	2.24	1.30%	259
Jun 3, 2026	2.30	2.31	2.27	2.30	2.21	-	186,852
Jun 2, 2026	2.30	2.34	2.30	2.30	2.21	-	79,462
Jun 1, 2026	2.30	2.33	2.30	2.30	2.21	-	56,515
May 29, 2026	2.30	2.34	2.30	2.30	2.21	-	75,692
May 28, 2026	2.30	2.33	2.29	2.30	2.21	-	41,555
May 27, 2026	2.30	2.33	2.30	2.30	2.21	-	38,241
May 26, 2026	2.30	2.33	2.30	2.30	2.21	-1.71%	15,106
May 25, 2026	2.35	2.36	2.30	2.34	2.25	-0.43%	30,137
May 22, 2026	2.31	2.35	2.28	2.35	2.26	1.73%	165,073
May 21, 2026	2.30	2.31	2.26	2.31	2.22	-	189,543
May 20, 2026	2.27	2.32	2.27	2.31	2.22	1.76%	55,159
May 19, 2026	2.29	2.30	2.27	2.27	2.18	-1.30%	35,941
May 18, 2026	2.35	2.35	2.21	2.30	2.21	-5.35%	101,597
May 15, 2026	2.46	2.46	2.43	2.43	2.34	-2.80%	13,088
May 14, 2026	2.51	2.51	2.43	2.50	2.40	-0.40%	4,264
May 13, 2026	2.55	2.55	2.43	2.51	2.41	1.21%	6,409
May 12, 2026	2.46	2.50	2.46	2.48	2.39	0.81%	42,773
May 11, 2026	2.42	2.55	2.42	2.46	2.37	-1.20%	30,603
May 8, 2026	2.44	2.49	2.43	2.49	2.39	2.47%	3,379
May 7, 2026	2.46	2.55	2.42	2.43	2.34	-1.22%	20,887
May 6, 2026	2.46	2.47	2.46	2.46	2.37	-0.40%	7,072
May 5, 2026	2.55	2.55	2.47	2.47	2.38	-1.98%	1,268
May 4, 2026	2.53	2.55	2.48	2.52	2.42	-	13,540
Apr 30, 2026	2.42	2.52	2.42	2.52	2.42	2.44%	12,029
Apr 29, 2026	2.50	2.51	2.43	2.46	2.37	0.41%	4,414
Apr 28, 2026	2.48	2.51	2.43	2.45	2.36	1.24%	8,569
Apr 27, 2026	2.40	2.50	2.40	2.42	2.33	-1.63%	7,700
Apr 24, 2026	2.40	2.46	2.40	2.46	2.37	0.82%	4,521
Apr 23, 2026	2.49	2.49	2.43	2.44	2.35	-0.41%	1,295
Apr 22, 2026	2.43	2.45	2.43	2.45	2.36	-1.61%	12,817
Apr 21, 2026	2.43	2.49	2.43	2.49	2.39	2.47%	1,668
Apr 20, 2026	2.43	2.48	2.43	2.43	2.34	-2.41%	1,600
Apr 17, 2026	2.50	2.50	2.43	2.49	2.39	0.40%	881
Apr 16, 2026	2.42	2.51	2.42	2.48	2.39	2.48%	28,051
Apr 15, 2026	2.42	2.48	2.42	2.42	2.33	-	1,758