Mapfre, S.A. (FRA:CMAB)
Germany flag Germany · Delayed Price · Currency is EUR
3.948
+0.024 (0.61%)
Last updated: Oct 21, 2025, 8:08 AM CET

Mapfre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.923.923.923.923.92-0.71%65,001
Oct 21, 20253.953.953.953.953.950.61%65,001
Oct 20, 20253.923.923.923.923.92-0.41%65,001
Oct 17, 20253.963.963.943.943.94-1.79%65,001
Oct 16, 20253.984.013.984.014.01-2.48%171
Oct 15, 20254.114.114.114.114.110.83%2
Oct 14, 20254.024.084.024.084.08-1.92%2
Oct 13, 20254.104.164.104.164.160.48%2
Oct 10, 20254.144.184.144.144.14-1.33%1,005
Oct 9, 20254.114.204.114.204.204.02%210
Oct 8, 20254.034.034.034.034.03-0.20%10
Oct 7, 20254.044.044.044.044.04-1.22%10
Oct 6, 20254.014.094.014.094.090.34%10
Oct 3, 20254.054.084.054.084.080.44%235
Oct 2, 20254.044.064.044.064.061.40%5
Oct 1, 20254.004.004.004.004.00-1.38%-
Sep 30, 20254.004.064.004.064.060.40%1,250
Sep 29, 20253.954.043.954.044.044.33%405
Sep 26, 20253.883.883.883.883.88-0.46%250
Sep 25, 20253.893.893.893.893.891.35%400
Sep 24, 20253.843.843.843.843.84-0.31%1,285
Sep 23, 20253.853.853.853.853.851.47%130
Sep 22, 20253.803.803.803.803.800.21%2,000
Sep 19, 20253.793.793.793.793.790.64%2,000
Sep 18, 20253.773.773.773.773.77-0.21%2,000
Sep 17, 20253.773.773.773.773.77-1.46%2,000
Sep 16, 20253.833.833.833.833.83-1.29%-
Sep 15, 20253.883.883.883.883.88-0.51%700
Sep 12, 20253.863.903.863.903.901.99%2,000
Sep 11, 20253.823.823.823.823.821.16%2,489
Sep 10, 20253.783.783.783.783.78-0.63%1,093
Sep 9, 20253.763.813.763.803.801.66%3,507
Sep 8, 20253.743.743.743.743.74-0.05%26
Sep 5, 20253.743.743.743.743.74-0.05%26
Sep 4, 20253.753.753.753.753.750.16%26
Sep 3, 20253.743.743.743.743.74-0.64%26
Sep 2, 20253.763.763.763.763.76-26
Sep 1, 20253.723.763.723.763.760.70%26
Aug 29, 20253.743.743.743.743.74-1,380
Aug 28, 20253.743.743.743.743.74-0.64%1,380
Aug 27, 20253.763.763.763.763.760.75%1,380
Aug 26, 20253.733.733.733.733.73-1.79%1,380
Aug 25, 20253.803.803.803.803.80-0.37%130
Aug 22, 20253.823.823.823.823.82-0.57%130
Aug 21, 20253.843.843.843.843.840.52%130
Aug 20, 20253.823.823.823.823.82-0.68%130
Aug 19, 20253.843.843.843.843.840.37%130
Aug 18, 20253.833.833.833.833.83-0.88%130
Aug 15, 20253.833.863.833.863.860.63%130
Aug 14, 20253.793.843.793.843.842.29%50