Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.39	2.39	2.39	2.39	2.39	-0.42%	-
Nov 27, 2025	2.40	2.40	2.40	2.40	2.40	0.42%	-
Nov 26, 2025	2.39	2.39	2.39	2.39	2.39	1.27%	-
Nov 25, 2025	2.36	2.36	2.36	2.36	2.36	-1.26%	-
Nov 24, 2025	2.39	2.39	2.39	2.39	2.39	-0.42%	-
Nov 21, 2025	2.32	2.40	2.32	2.40	2.40	3.45%	4,000
Nov 20, 2025	2.32	2.32	2.32	2.32	2.32	-0.43%	-
Nov 19, 2025	2.33	2.33	2.33	2.33	2.33	-4.51%	-
Nov 18, 2025	2.44	2.44	2.44	2.44	2.44	0.41%	-
Nov 17, 2025	2.43	2.43	2.43	2.43	2.43	-0.82%	-
Nov 14, 2025	2.45	2.45	2.45	2.45	2.45	0.41%	-
Nov 13, 2025	2.44	2.44	2.44	2.44	2.44	0.83%	-
Nov 12, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 11, 2025	2.42	2.42	2.42	2.42	2.42	-2.42%	-
Nov 10, 2025	2.44	2.48	2.44	2.48	2.48	0.81%	100
Nov 7, 2025	2.46	2.46	2.46	2.46	2.46	-1.99%	-
Nov 6, 2025	2.48	2.51	2.48	2.51	2.51	-0.79%	2,000
Nov 5, 2025	2.53	2.53	2.53	2.53	2.53	-0.78%	-
Nov 4, 2025	2.55	2.55	2.55	2.55	2.55	4.94%	-
Nov 3, 2025	2.43	2.43	2.43	2.43	2.43	-3.95%	-
Oct 31, 2025	2.53	2.53	2.53	2.53	2.53	0.40%	-
Oct 30, 2025	2.58	2.58	2.52	2.52	2.52	-4.18%	9
Oct 29, 2025	2.61	2.63	2.61	2.63	2.63	1.54%	9
Oct 28, 2025	2.50	2.59	2.50	2.59	2.59	3.60%	30
Oct 27, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 24, 2025	2.50	2.50	2.50	2.50	2.50	3.31%	-
Oct 23, 2025	2.42	2.42	2.42	2.42	2.42	2.54%	-
Oct 22, 2025	2.30	2.36	2.30	2.36	2.36	2.16%	7
Oct 21, 2025	2.31	2.31	2.31	2.31	2.31	2.21%	-
Oct 20, 2025	2.26	2.26	2.26	2.26	2.26	-1.31%	3
Oct 17, 2025	2.29	2.29	2.29	2.29	2.29	0.44%	-
Oct 16, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Oct 15, 2025	2.30	2.30	2.30	2.30	2.30	0.44%	-
Oct 14, 2025	2.29	2.29	2.29	2.29	2.29	0.88%	-
Oct 13, 2025	2.27	2.27	2.27	2.27	2.27	-1.30%	-
Oct 10, 2025	2.30	2.30	2.30	2.30	2.30	-1.29%	-
Oct 9, 2025	2.33	2.33	2.33	2.33	2.33	1.75%	-
Oct 8, 2025	2.29	2.29	2.29	2.29	2.29	1.78%	-
Oct 7, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Oct 6, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Oct 3, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Oct 2, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Oct 1, 2025	2.25	2.25	2.25	2.25	2.25	-1.32%	-
Sep 30, 2025	2.28	2.28	2.28	2.28	2.28	2.24%	-
Sep 29, 2025	2.23	2.23	2.23	2.23	2.23	-0.89%	-
Sep 26, 2025	2.25	2.25	2.25	2.25	2.25	-3.02%	-
Sep 25, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Sep 24, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Sep 23, 2025	2.34	2.34	2.34	2.34	2.34	0.43%	-
Sep 22, 2025	2.33	2.33	2.33	2.33	2.33	-2.10%	-