Martifer SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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