Mapfre, S.A. (FRA:CMAB)
Germany · Delayed Price · Currency is EUR 3.904
-0.004 (-0.10%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:CMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 8, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.06 | -1.38% | 265 |
| May 7, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.12 | 0.33% | 11 |
| May 6, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.10 | 3.35% | 14 |
| May 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.97 | -1.50% | - |
| May 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -1.01% | 1 |
| Apr 30, 2026 | 4.13 | 4.16 | 4.13 | 4.16 | 4.07 | 2.21% | 22 |
| Apr 29, 2026 | 4.21 | 4.21 | 4.07 | 4.07 | 3.98 | 0.84% | 700 |
| Apr 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | -0.93% | - |
| Apr 27, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 3.99 | -1.07% | 1 |
| Apr 24, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.03 | -0.58% | 10,000 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -1.66% | - |
| Apr 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | -0.05% | - |
| Apr 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | -0.43% | - |
| Apr 20, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.14 | -1.58% | 603 |
| Apr 17, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.21 | 3.81% | 100 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -0.53% | - |
| Apr 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | 1.81% | - |
| Apr 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.00 | 0.79% | - |
| Apr 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.97 | 1.10% | - |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 0.20% | - |
| Apr 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | -1.52% | - |
| Apr 8, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 3.98 | 5.06% | 1,000 |
| Apr 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | 0.36% | - |
| Apr 2, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.78 | -1.03% | 45 |
| Apr 1, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.82 | 4.28% | 999 |
| Mar 31, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | 1.19% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | -0.16% | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | -1.02% | - |
| Mar 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | -1.11% | - |
| Mar 25, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.70 | 1.78% | 15,299 |
| Mar 24, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.64 | 1.20% | 2,500 |
| Mar 23, 2026 | 3.54 | 3.67 | 3.54 | 3.67 | 3.59 | -1.34% | 601 |