Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 4.490
+0.128 (2.93%)
At close: Jul 17, 2026
FRA:CMAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.10% | 1 |
| Jun 16, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.68% | 8 |
| Jun 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.88% | - |
| Jun 12, 2026 | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | 1.68% | 32 |
| Jun 11, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 3.69% | 100 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| Jun 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.02% | - |
| Jun 8, 2026 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 0.26% | 2 |
| Jun 5, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 0.93% | 2,000 |
| Jun 4, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -1.02% | 1,505 |
| Jun 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.10% | - |
| Jun 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.11% | - |
| Jun 1, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | - | 30 |
| May 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.69% | - |
| May 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 600 |
| May 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.64% | - |
| May 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.68% | - |
| May 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -1.58% | - |
| May 22, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.09 | -0.85% | 80 |
| May 21, 2026 | 4.17 | 4.22 | 4.17 | 4.22 | 4.13 | 2.38% | 400 |
| May 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -1.86% | - |
| May 19, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.11 | -1.13% | 1,800 |
| May 18, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.16 | 0.90% | 11 |
| May 15, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | -0.19% | 3,206 |
| May 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -0.38% | - |
| May 13, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.14 | 1.29% | 26 |
| May 12, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.09 | -0.62% | 1,000 |
| May 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.11 | 1.35% | 72 |