Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.46	2.46	2.46	2.46	2.46	-0.40%	9
Jan 27, 2026	2.47	2.47	2.47	2.47	2.47	-1.59%	19
Jan 26, 2026	2.51	2.51	2.51	2.51	2.51	1.21%	7
Jan 23, 2026	2.52	2.52	2.48	2.48	2.48	-2.36%	227
Jan 22, 2026	2.54	2.54	2.54	2.54	2.54	0.40%	50
Jan 21, 2026	2.53	2.53	2.53	2.53	2.53	3.69%	2
Jan 20, 2026	2.53	2.53	2.44	2.44	2.44	-2.40%	432
Jan 16, 2026	2.50	2.50	2.50	2.50	2.50	2.88%	559
Jan 12, 2026	2.43	2.43	2.43	2.43	2.43	-1.62%	4
Jan 9, 2026	2.47	2.47	2.47	2.47	2.47	0.41%	20
Jan 8, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	30
Jan 7, 2026	2.48	2.48	2.48	2.48	2.48	-	401
Jan 6, 2026	2.48	2.48	2.48	2.48	2.48	-1.59%	11
Jan 5, 2026	2.54	2.54	2.52	2.52	2.52	0.80%	82
Jan 2, 2026	2.54	2.54	2.50	2.50	2.50	-1.96%	45
Dec 31, 2025	2.44	2.55	2.44	2.55	2.55	1.39%	8
Dec 30, 2025	2.47	2.53	2.47	2.52	2.52	-0.59%	85
Dec 29, 2025	2.53	2.53	2.53	2.53	2.53	5.42%	1,258
Dec 23, 2025	2.42	2.44	2.40	2.40	2.40	-1.64%	868
Dec 19, 2025	2.44	2.44	2.44	2.44	2.44	-2.79%	37
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