Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.51	2.51	2.43	2.50	2.50	-0.40%	4,264
May 13, 2026	2.55	2.55	2.43	2.51	2.51	1.21%	6,409
May 12, 2026	2.46	2.50	2.46	2.48	2.48	0.81%	42,773
May 11, 2026	2.42	2.55	2.42	2.46	2.46	-1.20%	30,603
May 8, 2026	2.44	2.49	2.43	2.49	2.49	2.47%	3,379
May 7, 2026	2.46	2.55	2.42	2.43	2.43	-1.22%	20,887
May 6, 2026	2.46	2.47	2.46	2.46	2.46	-0.40%	7,072
May 5, 2026	2.55	2.55	2.47	2.47	2.47	-1.98%	1,268
May 4, 2026	2.53	2.55	2.48	2.52	2.52	-	13,540
Apr 30, 2026	2.42	2.52	2.42	2.52	2.52	2.44%	12,029
Apr 29, 2026	2.50	2.51	2.43	2.46	2.46	0.41%	4,414
Apr 28, 2026	2.48	2.51	2.43	2.45	2.45	1.24%	8,569
Apr 27, 2026	2.40	2.50	2.40	2.42	2.42	-1.63%	7,700
Apr 24, 2026	2.40	2.46	2.40	2.46	2.46	0.82%	4,521
Apr 23, 2026	2.49	2.49	2.43	2.44	2.44	-0.41%	1,295
Apr 22, 2026	2.43	2.45	2.43	2.45	2.45	-1.61%	12,817
Apr 21, 2026	2.43	2.49	2.43	2.49	2.49	2.47%	1,668
Apr 20, 2026	2.43	2.48	2.43	2.43	2.43	-2.41%	1,600
Apr 17, 2026	2.50	2.50	2.43	2.49	2.49	0.40%	881
Apr 16, 2026	2.42	2.51	2.42	2.48	2.48	2.48%	28,051
Apr 15, 2026	2.42	2.48	2.42	2.42	2.42	-	1,758
Apr 14, 2026	2.49	2.49	2.42	2.42	2.42	-0.82%	377
Apr 13, 2026	2.41	2.49	2.40	2.44	2.44	-	12,178
Apr 10, 2026	2.40	2.49	2.40	2.44	2.44	-2.40%	30,916
Apr 9, 2026	2.50	2.50	2.41	2.50	2.50	2.04%	2,344
Apr 8, 2026	2.50	2.53	2.40	2.45	2.45	-2.00%	16,742
Apr 7, 2026	2.41	2.51	2.41	2.50	2.50	3.73%	15,490
Apr 2, 2026	2.47	2.47	2.41	2.41	2.41	-0.82%	1,774
Apr 1, 2026	2.47	2.47	2.43	2.43	2.43	-0.82%	425
Mar 31, 2026	2.40	2.48	2.40	2.45	2.45	2.51%	22,725
Mar 30, 2026	2.38	2.43	2.38	2.39	2.39	0.42%	2,957
Mar 27, 2026	2.44	2.44	2.38	2.38	2.38	-0.42%	1,220
Mar 26, 2026	2.44	2.44	2.39	2.39	2.39	-0.83%	3,305
Mar 25, 2026	2.44	2.44	2.39	2.41	2.41	-1.23%	559
Mar 24, 2026	2.44	2.44	2.41	2.44	2.44	1.67%	550
Mar 23, 2026	2.41	2.44	2.36	2.40	2.40	-3.23%	41,857
Mar 20, 2026	2.41	2.49	2.41	2.48	2.48	-0.40%	2,803
Mar 19, 2026	2.44	2.49	2.44	2.49	2.49	-0.40%	2,896
Mar 18, 2026	2.45	2.50	2.45	2.50	2.50	1.63%	2,479
Mar 17, 2026	2.43	2.53	2.43	2.46	2.46	1.23%	16,291
Mar 16, 2026	2.48	2.48	2.43	2.43	2.43	-1.62%	842
Mar 13, 2026	2.49	2.49	2.42	2.47	2.47	1.65%	1,361
Mar 12, 2026	2.49	2.49	2.40	2.43	2.43	-2.02%	2,496
Mar 11, 2026	2.40	2.48	2.40	2.48	2.48	1.22%	514
Mar 10, 2026	2.40	2.49	2.37	2.45	2.45	2.08%	13,593
Mar 9, 2026	2.45	2.45	2.40	2.40	2.40	-	435
Mar 6, 2026	2.40	2.40	2.40	2.40	2.40	-2.04%	900
Mar 5, 2026	2.45	2.45	2.40	2.45	2.45	2.08%	15,860
Mar 4, 2026	2.35	2.45	2.35	2.40	2.40	2.13%	14,042
Mar 3, 2026	2.48	2.48	2.35	2.35	2.35	-3.29%	21,294