Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.33	2.33	2.28	2.33	2.33	1.30%	1,370
Oct 5, 2026	2.33	2.33	2.30	2.30	2.30	0.88%	115
Oct 2, 2026	2.33	2.33	2.28	2.28	2.28	-0.44%	17,348
Oct 1, 2026	2.31	2.33	2.29	2.29	2.29	-0.87%	515
Sep 30, 2026	2.34	2.34	2.31	2.31	2.31	-1.28%	277
Sep 29, 2026	2.31	2.34	2.31	2.34	2.34	0.43%	291
Sep 28, 2026	2.33	2.36	2.33	2.33	2.33	-	9,846
Sep 25, 2026	2.29	2.33	2.29	2.33	2.33	1.75%	381
Sep 24, 2026	2.33	2.33	2.29	2.29	2.29	-0.43%	2,713
Sep 23, 2026	2.33	2.33	2.30	2.30	2.30	-	3,279
Sep 22, 2026	2.34	2.34	2.30	2.30	2.30	-	399
Sep 21, 2026	2.30	2.35	2.29	2.30	2.30	-1.29%	12,093
Sep 18, 2026	2.29	2.33	2.29	2.33	2.33	-	42
Sep 17, 2026	2.29	2.33	2.29	2.33	2.33	-	8,391
Sep 16, 2026	2.29	2.33	2.29	2.33	2.33	-	9,326
Sep 15, 2026	2.29	2.33	2.29	2.33	2.33	-	766
Sep 14, 2026	2.30	2.33	2.29	2.33	2.33	-	1,081
Sep 11, 2026	2.30	2.33	2.30	2.33	2.33	-	1,717
Sep 10, 2026	2.33	2.33	2.30	2.33	2.33	-0.43%	1,871
Sep 9, 2026	2.33	2.35	2.31	2.34	2.34	-0.85%	4,960
Sep 8, 2026	2.36	2.36	2.30	2.36	2.36	0.43%	2,472
Sep 7, 2026	2.31	2.35	2.30	2.35	2.35	-	4,275
Sep 4, 2026	2.30	2.36	2.29	2.35	2.35	2.17%	37,313
Sep 3, 2026	2.29	2.30	2.29	2.30	2.30	0.88%	2,315
Sep 2, 2026	2.34	2.34	2.28	2.28	2.28	-0.44%	4,480
Sep 1, 2026	2.40	2.40	2.28	2.29	2.29	-2.55%	43,630
Aug 31, 2026	2.28	2.35	2.28	2.35	2.35	-	3,427
Aug 28, 2026	2.28	2.49	2.25	2.35	2.35	3.07%	81,600
Aug 27, 2026	2.27	2.29	2.26	2.28	2.28	-	20,483
Aug 26, 2026	2.28	2.29	2.27	2.28	2.28	-	7,110
Aug 25, 2026	2.27	2.29	2.27	2.28	2.28	-	2,855
Aug 24, 2026	2.31	2.31	2.27	2.28	2.28	-	39,620
Aug 21, 2026	2.32	2.32	2.28	2.28	2.28	-0.87%	34,825
Aug 20, 2026	2.30	2.32	2.30	2.30	2.30	-0.43%	1,722
Aug 19, 2026	2.36	2.36	2.30	2.31	2.31	-0.86%	17,328
Aug 18, 2026	2.38	2.38	2.33	2.33	2.33	-0.85%	2,201
Aug 17, 2026	2.33	2.38	2.33	2.35	2.35	0.43%	4,331
Aug 14, 2026	2.34	2.36	2.34	2.34	2.34	0.43%	2,625
Aug 13, 2026	2.33	2.36	2.33	2.33	2.33	-	121
Aug 12, 2026	2.32	2.36	2.32	2.33	2.33	-	5,433
Aug 11, 2026	2.31	2.33	2.30	2.33	2.33	0.43%	4,300
Aug 10, 2026	2.31	2.35	2.31	2.32	2.32	-1.28%	40
Aug 7, 2026	2.34	2.35	2.31	2.35	2.35	0.86%	169
Aug 6, 2026	2.34	2.34	2.32	2.33	2.33	0.43%	1,140
Aug 5, 2026	2.32	2.35	2.32	2.32	2.32	-1.28%	3,519
Aug 4, 2026	2.35	2.35	2.33	2.35	2.35	-	3,402
Aug 3, 2026	2.35	2.35	2.33	2.35	2.35	-	627
Jul 31, 2026	2.39	2.39	2.33	2.35	2.35	-1.26%	141
Jul 30, 2026	2.39	2.39	2.33	2.38	2.38	2.15%	167
Jul 29, 2026	2.32	2.33	2.32	2.33	2.33	-1.69%	1,188