Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 3.422
-0.006 (-0.18%)
Last updated: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 0.80% | - |
| 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% | - |
| Jul 1, 2025 | 3.49 | 3.54 | 3.49 | 3.51 | - | 2.03% | 49,000 |
| Jun 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1.59% | - |
| Jun 27, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | 0.41% | 2 |
| Jun 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.47% | - |
| Jun 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1.13% | 2 |
| Jun 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | 0.30% | - |
| Jun 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.66% | 2 |
| Jun 20, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | - | 1.34% | 3,716 |
| Jun 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.55% | - |
| Jun 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.31% | - |
| Jun 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -0.55% | - |
| Jun 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | 0.74% | 385 |
| Jun 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -2.04% | 5 |
| Jun 12, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | -0.18% | - |
| Jun 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -0.83% | 5 |
| Jun 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -1.35% | 5 |
| Jun 9, 2025 | 3.39 | 3.41 | 3.37 | 3.41 | - | 1.07% | 5 |
| Jun 6, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | - | 0.30% | 6 |
| Jun 5, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | - | 0.48% | 2,000 |
| Jun 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | -0.77% | 1 |
| Jun 3, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1.87% | 1,000 |
| Jun 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | -1.37% | 1,000 |
| May 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 0.24% | 1,000 |
| May 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | -1.18% | - |
| May 28, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | 0.47% | - |
| May 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -2.20% | - |
| May 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -1.09% | 1,000 |