Mapfre, S.A. (FRA:CMAB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.71% | 65,001 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.61% | 65,001 |
| Oct 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.41% | 65,001 |
| Oct 17, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.79% | 65,001 |
| Oct 16, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | -2.48% | 171 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.83% | 2 |
| Oct 14, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -1.92% | 2 |
| Oct 13, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 2 |
| Oct 10, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -1.33% | 1,005 |
| Oct 9, 2025 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 4.02% | 210 |
| Oct 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.20% | 10 |
| Oct 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | 10 |
| Oct 6, 2025 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | 0.34% | 10 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.44% | 235 |
| Oct 2, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.40% | 5 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.38% | - |
| Sep 30, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.40% | 1,250 |
| 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% | 250 |
| Sep 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.35% | 400 |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.31% | 1,285 |
| 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 |