Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 4.356
-0.030 (-0.68%)
At close: Oct 23, 2026
FRA:CMAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.68% | - |
| Oct 22, 2026 | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | 1.34% | 356 |
| Oct 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.51% | - |
| Oct 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | 2 |
| Oct 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.03% | - |
| Oct 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.52% | - |
| Oct 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.74% | - |
| Oct 14, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -0.19% | 470 |
| Oct 13, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.33% | 470 |
| Oct 12, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 0.85% | 8 |
| Oct 9, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 1.29% | 1 |
| Oct 8, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | 1,150 |
| Oct 7, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | 0.33% | 1 |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.39% | - |
| Oct 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.41% | - |
| Oct 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.96% | - |
| Oct 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.60% | - |
| Sep 30, 2026 | 4.27 | 4.28 | 4.25 | 4.25 | 4.25 | -1.71% | 4,510 |
| Sep 29, 2026 | 4.27 | 4.32 | 4.27 | 4.32 | 4.32 | 0.56% | 50 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.10% | - |
| Sep 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | - |
| Sep 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.97% | - |
| Sep 23, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -1.67% | 1,500 |
| Sep 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.29% | - |
| Sep 21, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | -0.13% | 4,800 |
| 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% | - |