Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 3.820
-0.028 (-0.73%)
At close: Jan 30, 2026
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.73% | - |
| Jan 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.10% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.67% | - |
| Jan 27, 2026 | 3.80 | 3.89 | 3.80 | 3.87 | 3.87 | 0.36% | 1,001 |
| Jan 26, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -1.03% | 622 |
| Jan 23, 2026 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | -0.92% | 26,602 |
| Jan 22, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 3.04% | 59 |
| Jan 21, 2026 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -3.25% | 722 |
| Jan 20, 2026 | 4.19 | 4.19 | 3.94 | 3.94 | 3.94 | -7.94% | 8,482 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | 1.66% | 86 |
| Jan 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.52% | - |
| Jan 15, 2026 | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | 1.83% | 101 |
| Jan 14, 2026 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | -1.14% | 1 |
| Jan 13, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | -0.28% | 1,470 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | -0.80% | 1 |
| Jan 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.19% | - |
| Jan 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.19% | 1 |
| Jan 7, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -1.35% | 1 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 1.99% | 33 |
| Jan 5, 2026 | 4.23 | 4.25 | 4.23 | 4.23 | 4.23 | -0.66% | 3,100 |
| Jan 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.79% | 400 |
| Dec 30, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | -1.52% | 12 |
| Dec 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.26% | 1 |
| Dec 23, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -1.74% | 2 |
| Dec 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.05% | 24 |
| Dec 19, 2025 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 0.99% | 5,735 |
| Dec 18, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 2.51% | 3,750 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.19% | - |
| Dec 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.19% | 2,020 |
| Dec 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.78% | 400 |
| Dec 12, 2025 | 4.07 | 4.13 | 4.07 | 4.13 | 4.13 | 2.74% | 800 |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.71% | - |
| Dec 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.44% | 20 |
| Dec 9, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 4.07 | 1.19% | 23 |
| Dec 8, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | -0.69% | 2 |
| Dec 5, 2025 | 4.04 | 4.05 | 3.97 | 4.05 | 4.05 | 1.61% | 14 |
| Dec 4, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | -1.24% | 2 |
| Dec 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.25% | 10 |
| Dec 2, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.55% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.30% | 10 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.60% | 10 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.91% | - |
| Nov 26, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.96 | -0.95% | 2 |
| Nov 25, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 3.95 | -0.25% | 2 |
| Nov 24, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | 3.95 | 1.47% | 233 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.90 | -1.54% | 1,002 |
| Nov 20, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 3.96 | 1.26% | 30 |
| Nov 19, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.91 | -0.85% | 2 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.94 | -1.19% | 5 |
| Nov 17, 2025 | 4.00 | 4.09 | 4.00 | 4.05 | 3.99 | -0.05% | 102 |