Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 4.290
+0.042 (0.99%)
At close: Dec 19, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 3.99 | 1.25% | 1,485 |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -0.84% | - |
| Nov 12, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 3.98 | 3.17% | 400 |
| Nov 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -0.71% | - |
| Nov 10, 2025 | 4.01 | 4.01 | 3.94 | 3.94 | 3.88 | 0.31% | 1,527 |
| Nov 7, 2025 | 3.95 | 4.00 | 3.90 | 3.93 | 3.87 | -1.01% | 342 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.97 | 3.97 | 3.91 | 0.46% | 15,139 |
| Nov 5, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.89 | 1.96% | 3 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -0.46% | - |
| Nov 3, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.83 | 1.57% | 2 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.83 | 3.83 | 3.78 | -4.01% | 3,500 |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | -1.82% | - |
| Oct 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 0.84% | - |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | -0.79% | - |
| Oct 27, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.00 | 1.80% | 18,000 |
| Oct 24, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.93 | 1.79% | 210 |
| Oct 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - | - |
| Oct 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -0.71% | - |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | 0.61% | - |
| Oct 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -0.41% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.88 | -1.79% | 65,001 |
| Oct 16, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 3.95 | -2.48% | 171 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | 0.83% | - |
| Oct 14, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.02 | -1.92% | 2 |
| Oct 13, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.10 | 0.48% | 2 |