Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 4.144
-0.070 (-1.66%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:CMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | -1.66% | - |
| Apr 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.05% | - |
| Apr 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.43% | - |
| Apr 20, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | -1.58% | 603 |
| Apr 17, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 3.81% | 100 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.53% | - |
| Apr 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.81% | - |
| Apr 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.79% | - |
| Apr 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.10% | - |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.20% | - |
| Apr 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.52% | - |
| Apr 8, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 5.06% | 1,000 |
| Apr 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.36% | - |
| Apr 2, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.86 | -1.03% | 45 |
| Apr 1, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 4.28% | 999 |
| Mar 31, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.19% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.16% | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.02% | - |
| Mar 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.11% | - |
| Mar 25, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 1.78% | 15,299 |
| Mar 24, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.20% | 2,500 |
| Mar 23, 2026 | 3.54 | 3.67 | 3.54 | 3.67 | 3.67 | -1.34% | 601 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.05% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.96% | 1,000 |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Mar 17, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 2.07% | 50 |
| Mar 16, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 1.16% | 1 |
| Mar 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.71% | - |
| Mar 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Mar 11, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 2.21% | 1 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.03% | - |
| Mar 9, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -3.48% | 2 |
| Mar 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | 1,500 |
| Mar 5, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | 0.05% | 1,000 |
| Mar 4, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | -3.35% | 2,000 |
| Mar 3, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.81 | -1.29% | 1 |
| Mar 2, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.86 | -2.32% | 4,001 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.20% | - |
| Feb 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.13% | 1,250 |
| Feb 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.90 | -0.76% | - |
| Feb 24, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.93 | -0.05% | 80 |
| Feb 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.49% | - |
| Feb 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.15% | - |
| Feb 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.88 | 0.52% | - |
| Feb 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.86 | 0.78% | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 0.95% | - |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.71% | 2 |
| Feb 13, 2026 | 3.72 | 3.87 | 3.72 | 3.87 | 3.86 | 1.47% | 8 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -1.60% | 1,000 |
| Feb 11, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 0.31% | 5,000 |