Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2025	2.34	2.36	2.32	2.32	2.32	-0.85%	1,779
Sep 8, 2025	2.34	2.34	2.34	2.34	2.34	-1.27%	21
Sep 5, 2025	2.33	2.39	2.33	2.37	2.37	1.72%	60
Sep 4, 2025	2.31	2.33	2.31	2.33	2.33	-0.43%	13
Sep 3, 2025	2.35	2.35	2.31	2.34	2.34	0.43%	377
Sep 2, 2025	2.32	2.33	2.32	2.33	2.33	-4.12%	597
Sep 1, 2025	2.40	2.44	2.40	2.43	2.43	5.19%	20,912
Aug 29, 2025	2.31	2.31	2.31	2.31	2.31	-11.49%	220
Aug 22, 2025	2.50	2.61	2.50	2.61	2.61	8.30%	4,219
Aug 21, 2025	2.43	2.43	2.41	2.41	2.41	3.88%	23
Aug 14, 2025	2.20	2.32	2.20	2.32	2.32	5.45%	12,243
Aug 11, 2025	2.17	2.20	2.16	2.20	2.20	-3.08%	31
Aug 8, 2025	2.23	2.27	2.23	2.27	2.27	6.07%	7,146
Aug 7, 2025	2.16	2.18	2.11	2.14	2.14	-7.76%	2,991
Aug 6, 2025	2.31	2.34	2.28	2.32	2.32	-14.07%	7,806
Aug 5, 2025	2.47	2.74	2.47	2.70	2.70	21.62%	11,403
Aug 4, 2025	2.22	2.22	2.22	2.22	2.22	4.72%	1,600
Jul 14, 2025	2.12	2.12	2.12	2.12	2.12	-0.24%	188
Jul 9, 2025	2.13	2.13	2.13	2.13	2.13	1.43%	1,023
Jul 7, 2025	2.10	2.10	2.10	2.10	2.10	-2.10%	9
Jul 4, 2025	2.14	2.14	2.14	2.14	2.14	0.94%	44
Jul 1, 2025	2.12	2.12	2.12	2.12	2.12	0.47%	10,000
Jun 30, 2025	2.11	2.11	2.11	2.11	2.11	-3.65%	16,500
Jun 19, 2025	2.19	2.19	2.19	2.19	2.07	-0.45%	580
Jun 17, 2025	2.20	2.21	2.20	2.20	2.08	3.29%	1,032
Jun 13, 2025	2.05	2.13	2.05	2.13	2.01	1.43%	33
Jun 10, 2025	2.12	2.12	2.10	2.10	1.99	1.45%	69
Jun 9, 2025	2.10	2.10	2.07	2.07	1.96	-2.82%	25
Jun 6, 2025	2.13	2.13	2.13	2.13	2.01	-1.39%	2,039
Jun 4, 2025	2.15	2.16	2.15	2.16	2.04	2.37%	86
May 30, 2025	2.14	2.14	2.11	2.11	1.99	0.48%	120
May 29, 2025	2.10	2.10	2.10	2.10	1.99	1.45%	135
May 28, 2025	2.07	2.07	2.07	2.07	1.96	-	49
May 27, 2025	2.03	2.07	2.03	2.07	1.96	5.61%	847
May 26, 2025	2.06	2.06	1.96	1.96	1.85	-4.85%	2,045
May 22, 2025	2.07	2.07	2.03	2.06	1.95	4.57%	9,568
May 20, 2025	1.97	1.97	1.97	1.97	1.86	4.23%	1,697
May 19, 2025	1.89	1.89	1.89	1.89	1.79	-0.53%	268
May 13, 2025	1.90	1.90	1.90	1.90	1.80	2.15%	3,200
May 12, 2025	1.86	1.86	1.86	1.86	1.76	0.27%	12
May 7, 2025	1.87	1.87	1.86	1.86	1.75	0.54%	2,176
May 5, 2025	1.82	1.85	1.82	1.85	1.74	-6.11%	112
Apr 30, 2025	1.97	1.97	1.93	1.97	1.86	8.56%	196
Apr 23, 2025	1.81	1.81	1.81	1.81	1.71	1.40%	310
Apr 22, 2025	1.79	1.79	1.79	1.79	1.69	-2.19%	1,335
Apr 16, 2025	1.83	1.83	1.83	1.83	1.73	1.61%	273
Apr 10, 2025	1.80	1.80	1.80	1.80	1.70	1.70%	1,000