Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:CMAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.95% | - |
| Aug 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.15% | - |
| Aug 21, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 0.97% | 120 |
| Aug 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.83% | 1 |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.05% | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.45% | - |
| Aug 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.70% | - |
| Aug 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.27% | - |
| Aug 13, 2026 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 1.75% | 3,000 |
| Aug 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.78% | - |
| Aug 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Aug 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.17% | - |
| Aug 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.94% | - |
| Aug 6, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 2.57% | 400 |
| Aug 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.50% | - |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.13% | - |
| Aug 3, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.32% | 2 |
| Jul 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.50% | 10 |
| Jul 30, 2026 | 4.33 | 4.42 | 4.33 | 4.42 | 4.42 | 1.66% | 40 |
| Jul 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Jul 28, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | -0.73% | 1,100 |
| Jul 27, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | -1.82% | 5,000 |
| Jul 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.58% | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.57% | 24 |
| Jul 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.14% | - |
| Jul 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.27% | - |
| Jul 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.29% | - |
| Jul 17, 2026 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | 2.93% | 221 |
| Jul 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.73% | - |
| Jul 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.87% | - |
| Jul 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.55% | - |
| Jul 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.64% | - |
| Jul 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.74% | - |
| Jul 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.73% | - |
| Jul 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.41% | 5 |
| Jul 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.83% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.28% | - |
| Jul 2, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 1.03% | 600 |
| Jul 1, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.23% | - |
| Jun 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.80% | - |
| Jun 29, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.09% | - |
| Jun 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.28% | - |
| Jun 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.21% | - |
| Jun 24, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 1.54% | 10,000 |
| Jun 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Jun 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.53% | - |
| Jun 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.19% | - |
| Jun 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.23% | - |