Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.42	2.42	2.42	2.42	2.42	1.26%	-
Jan 29, 2026	2.39	2.39	2.39	2.39	2.39	-1.24%	-
Jan 28, 2026	2.42	2.42	2.42	2.42	2.42	0.41%	-
Jan 27, 2026	2.41	2.41	2.41	2.41	2.41	-1.63%	-
Jan 26, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jan 23, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	-
Jan 22, 2026	2.44	2.44	2.44	2.44	2.44	-0.41%	-
Jan 21, 2026	2.45	2.45	2.45	2.45	2.45	-0.81%	-
Jan 20, 2026	2.47	2.47	2.47	2.47	2.47	0.41%	-
Jan 19, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Jan 16, 2026	2.38	2.48	2.38	2.48	2.48	3.77%	1,333
Jan 15, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Jan 14, 2026	2.39	2.39	2.39	2.39	2.39	0.42%	-
Jan 13, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	-
Jan 12, 2026	2.39	2.39	2.39	2.39	2.39	-0.83%	-
Jan 9, 2026	2.41	2.41	2.41	2.41	2.41	-2.03%	-
Jan 8, 2026	2.40	2.46	2.40	2.46	2.46	1.23%	1,439
Jan 7, 2026	2.43	2.43	2.43	2.43	2.43	-0.41%	-
Jan 6, 2026	2.44	2.44	2.44	2.44	2.44	-2.01%	-
Jan 5, 2026	2.49	2.49	2.49	2.49	2.49	2.05%	-
Jan 2, 2026	2.44	2.44	2.44	2.44	2.44	2.95%	-
Dec 30, 2025	2.37	2.37	2.37	2.37	2.37	-3.27%	-
Dec 29, 2025	2.39	2.45	2.39	2.45	2.45	2.51%	240
Dec 23, 2025	2.37	2.45	2.37	2.39	2.39	-0.83%	798
Dec 22, 2025	2.41	2.41	2.41	2.41	2.41	0.84%	-
Dec 19, 2025	2.39	2.39	2.39	2.39	2.39	-	-
Dec 18, 2025	2.39	2.39	2.39	2.39	2.39	-2.85%	-
Dec 17, 2025	2.41	2.46	2.41	2.46	2.46	2.50%	202
Dec 16, 2025	2.40	2.40	2.40	2.40	2.40	3.00%	-
Dec 15, 2025	2.33	2.33	2.33	2.33	2.33	-2.10%	-
Dec 12, 2025	2.38	2.38	2.38	2.38	2.38	-0.42%	-
Dec 11, 2025	2.38	2.39	2.38	2.39	2.39	-	2,792
Dec 10, 2025	2.39	2.39	2.39	2.39	2.39	-0.42%	-
Dec 9, 2025	2.40	2.40	2.40	2.40	2.40	-0.41%	-
Dec 8, 2025	2.41	2.41	2.41	2.41	2.41	-	-
Dec 5, 2025	2.41	2.41	2.41	2.41	2.41	-1.63%	-
Dec 4, 2025	2.45	2.45	2.45	2.45	2.45	0.82%	-
Dec 3, 2025	2.43	2.43	2.43	2.43	2.43	-	-
Dec 2, 2025	2.43	2.43	2.43	2.43	2.43	2.97%	-
Dec 1, 2025	2.36	2.36	2.36	2.36	2.36	-1.26%	-
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%	-