Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 4.488
+0.100 (2.28%)
At close: Sep 18, 2026
FRA:CMAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| Sep 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.81% | - |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.56% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.00% | - |
| Sep 14, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -1.48% | 10,000 |
| Sep 11, 2026 | 4.32 | 4.47 | 4.32 | 4.47 | 4.47 | 3.24% | 17 |
| Sep 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.50% | - |
| Sep 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.77% | - |
| Sep 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.85% | - |
| Sep 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.71% | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.58% | - |
| Sep 3, 2026 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | 2.06% | 3 |
| Sep 2, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 0.22% | 5 |
| Sep 1, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | 0.54% | 220 |
| Aug 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.07% | - |
| Aug 28, 2026 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | 1.81% | 2,000 |
| Aug 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Aug 26, 2026 | 4.40 | 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% | - |