Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 3.876
-0.018 (-0.46%)
At close: Sep 26, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 4.33% | 405 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.46% | 130 |
| Sep 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.35% | 130 |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.31% | 130 |
| Sep 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.47% | 130 |
| Sep 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.21% | 2,000 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.64% | 2,000 |
| Sep 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.21% | 2,000 |
| Sep 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.46% | 2,000 |
| Sep 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.29% | - |
| Sep 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 700 |
| Sep 12, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.99% | 2,000 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.16% | 2,489 |
| Sep 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.63% | 1,093 |
| Sep 9, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 1.66% | 3,507 |
| Sep 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.05% | 26 |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.05% | 26 |
| Sep 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.16% | 26 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.64% | 26 |
| Sep 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 26 |
| Sep 1, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.70% | 26 |
| Aug 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1,380 |
| Aug 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.64% | 1,380 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.75% | 1,380 |
| Aug 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.79% | 1,380 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.37% | 130 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.57% | 130 |
| Aug 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 130 |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.68% | 130 |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.37% | 130 |
| Aug 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.88% | 130 |
| Aug 15, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 0.63% | 130 |
| Aug 14, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 2.29% | 50 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 3,000 |
| Aug 12, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.79% | 3,000 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 22,300 |
| Aug 8, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.60% | 22,300 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.00% | 5,000 |
| Aug 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.61% | 5,000 |
| Aug 5, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 3.91% | 5,000 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.86% | 3,000 |
| Aug 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.80% | 3,000 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.92% | 3,000 |
| Jul 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.87% | 3,000 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.18% | 3,000 |
| Jul 28, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.75% | 3,000 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.37% | 1,200 |
| Jul 24, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.63% | 1,200 |
| Jul 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.76% | 10 |
| Jul 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.18% | 10 |