Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.51	2.51	2.51	2.51	2.51	0.40%	9
Dec 3, 2025	2.50	2.50	2.50	2.50	2.50	-	264
Dec 2, 2025	2.52	2.52	2.50	2.50	2.50	2.88%	75
Dec 1, 2025	2.48	2.52	2.43	2.43	2.43	-	1,126
Nov 27, 2025	2.43	2.43	2.43	2.43	2.43	0.41%	5
Nov 26, 2025	2.43	2.43	2.42	2.42	2.42	1.68%	828
Nov 25, 2025	2.38	2.38	2.38	2.38	2.38	-0.83%	4
Nov 21, 2025	2.40	2.40	2.40	2.40	2.40	-	208
Nov 19, 2025	2.40	2.40	2.40	2.40	2.40	-1.23%	15
Nov 18, 2025	2.46	2.46	2.43	2.43	2.43	1.25%	1,050
Nov 17, 2025	2.40	2.40	2.40	2.40	2.40	-3.61%	316
Nov 14, 2025	2.44	2.49	2.44	2.49	2.49	2.47%	80
Nov 11, 2025	2.45	2.45	2.43	2.43	2.43	-1.42%	93
Nov 10, 2025	2.47	2.47	2.47	2.47	2.47	-1.79%	40
Nov 7, 2025	2.51	2.51	2.51	2.51	2.51	-	210
Nov 5, 2025	2.51	2.51	2.51	2.51	2.51	-3.83%	305
Nov 4, 2025	2.59	2.61	2.59	2.61	2.61	1.16%	944
Nov 3, 2025	2.56	2.58	2.56	2.58	2.58	4.45%	672
Oct 31, 2025	2.51	2.51	2.47	2.47	2.47	-5.00%	76
Oct 30, 2025	2.61	2.61	2.59	2.60	2.60	-0.76%	142
Oct 29, 2025	2.62	2.62	2.62	2.62	2.62	1.95%	25
Oct 28, 2025	2.48	2.58	2.48	2.57	2.57	0.78%	1,525
Oct 27, 2025	2.55	2.55	2.55	2.55	2.55	0.99%	344
Oct 24, 2025	2.50	2.53	2.50	2.53	2.53	-2.88%	19
Oct 23, 2025	2.50	2.60	2.48	2.60	2.60	4.00%	13,441
Oct 22, 2025	2.50	2.50	2.50	2.50	2.50	6.84%	4,412
Oct 17, 2025	2.34	2.34	2.34	2.34	2.34	0.65%	20
Oct 16, 2025	2.33	2.33	2.33	2.33	2.33	-0.64%	53
Oct 14, 2025	2.34	2.34	2.33	2.34	2.34	-	195
Oct 13, 2025	2.28	2.35	2.28	2.34	2.34	-0.85%	233
Oct 9, 2025	2.38	2.38	2.36	2.36	2.36	-0.42%	230
Oct 8, 2025	2.30	2.37	2.30	2.37	2.37	1.28%	102
Oct 7, 2025	2.35	2.36	2.34	2.34	2.34	2.18%	54
Oct 3, 2025	2.30	2.30	2.29	2.29	2.29	-0.87%	125
Oct 2, 2025	2.31	2.31	2.31	2.31	2.31	0.43%	375
Oct 1, 2025	2.27	2.30	2.27	2.30	2.30	0.44%	386
Sep 30, 2025	2.29	2.29	2.29	2.29	2.29	-2.14%	65
Sep 29, 2025	2.28	2.34	2.28	2.34	2.34	4.93%	1,490
Sep 26, 2025	2.34	2.34	2.23	2.23	2.23	-4.70%	2,091
Sep 25, 2025	2.36	2.36	2.34	2.34	2.34	-0.43%	1,010
Sep 24, 2025	2.35	2.35	2.35	2.35	2.35	-0.63%	42
Sep 23, 2025	2.33	2.37	2.33	2.37	2.37	0.42%	1,237
Sep 22, 2025	2.39	2.40	2.36	2.36	2.36	-1.46%	1,048
Sep 19, 2025	2.40	2.40	2.38	2.39	2.39	-0.42%	64,051
Sep 18, 2025	2.37	2.40	2.37	2.40	2.40	1.69%	2,758
Sep 16, 2025	2.36	2.36	2.36	2.36	2.36	1.29%	30
Sep 15, 2025	2.34	2.36	2.33	2.33	2.33	-1.27%	121
Sep 12, 2025	2.39	2.39	2.36	2.36	2.36	-0.84%	46
Sep 11, 2025	2.35	2.38	2.35	2.38	2.38	1.28%	45
Sep 10, 2025	2.35	2.35	2.35	2.35	2.35	1.29%	12