Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 3.804
+0.062 (1.66%)
At close: Sep 9, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | - | 1.66% | 3,507 |
| Sep 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.05% | 26 |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.05% | 26 |
| Sep 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.16% | - |
| Sep 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.64% | 26 |
| Sep 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 26 |
| Sep 1, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | - | 0.70% | 26 |
| Aug 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | 1,380 |
| Aug 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.64% | 1,380 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.75% | 1,380 |
| Aug 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -1.79% | 1,380 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.37% | - |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.57% | 130 |
| Aug 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.52% | 130 |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.68% | 130 |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.37% | 130 |
| Aug 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | -0.88% | 130 |
| Aug 15, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | - | 0.63% | 130 |
| Aug 14, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | - | 2.29% | 50 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 3,000 |
| Aug 12, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | - | 1.79% | 3,000 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | - | 22,300 |
| Aug 8, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | - | 1.60% | 22,300 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | - | 1.00% | 5,000 |
| Aug 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | -0.61% | 5,000 |
| Aug 5, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | - | 3.91% | 5,000 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -1.86% | 3,000 |
| Aug 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 0.80% | 3,000 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 0.92% | - |
| Jul 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | 1.87% | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -0.18% | 3,000 |
| Jul 28, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | - | -0.75% | 3,000 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -1.37% | 1,200 |
| Jul 24, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | - | 1.63% | 1,200 |
| Jul 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | 0.76% | 10 |
| Jul 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -0.18% | - |
| Jul 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | - | 0.23% | 10 |
| Jul 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -0.70% | 10 |
| Jul 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 0.47% | 10 |
| Jul 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | - | -1.21% | 10 |
| Jul 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | - | 0.46% | 10 |
| Jul 14, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | - | -1.32% | 10 |
| Jul 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -2.56% | 27,770 |
| Jul 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | -0.72% | 27,770 |
| Jul 9, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | - | 2.09% | 27,770 |
| Jul 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -0.23% | 17 |
| Jul 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 0.80% | 17 |
| Jul 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1.50% | 49,000 |
| Jul 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | - | -0.12% | - |
| Jul 2, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | - | -1.08% | - |