Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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	-	-