Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 3.694
-0.030 (-0.81%)
At close: Mar 19, 2026
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | -0.81% | 20,199 |
| Mar 18, 2026 | 3.65 | 3.76 | 3.71 | 3.72 | 3.72 | - | 36,172 |
| Mar 17, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | 1.03% | 350,367 |
| Mar 16, 2026 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | 0.60% | 3,717 |
| Mar 13, 2026 | 3.60 | 3.70 | 3.61 | 3.66 | 3.66 | 0.38% | 7,335,003 |
| Mar 12, 2026 | 3.65 | 3.74 | 3.60 | 3.65 | 3.65 | -1.14% | 976,389 |
| Mar 11, 2026 | 3.69 | 3.78 | 3.68 | 3.69 | 3.69 | -0.91% | 3,483 |
| Mar 10, 2026 | 3.65 | 3.75 | 3.69 | 3.73 | 3.73 | 2.76% | 10,487 |
| Mar 9, 2026 | 3.55 | 3.63 | 3.52 | 3.63 | 3.63 | -0.93% | 6,033 |
| Mar 6, 2026 | 3.75 | 3.79 | 3.62 | 3.66 | 3.66 | -1.08% | 12,243 |
| Mar 5, 2026 | 3.70 | 3.84 | 3.70 | 3.70 | 3.70 | -2.12% | 4,885,984 |
| Mar 4, 2026 | 3.65 | 3.79 | 3.65 | 3.78 | 3.78 | 3.17% | 110,068 |
| Mar 3, 2026 | 3.85 | 3.85 | 3.64 | 3.66 | 3.66 | -5.57% | 207,465 |
| Mar 2, 2026 | 3.88 | 3.91 | 3.80 | 3.88 | 3.88 | -1.72% | 54,875 |
| Feb 27, 2026 | 3.95 | 4.01 | 3.95 | 3.95 | 3.95 | -1.15% | 64,548 |
| Feb 26, 2026 | 3.98 | 4.05 | 3.90 | 3.99 | 3.99 | 0.81% | 1,805,605 |
| Feb 25, 2026 | 3.89 | 3.97 | 3.92 | 3.96 | 3.96 | 0.81% | 821,872 |
| Feb 24, 2026 | 4.05 | 4.09 | 3.89 | 3.93 | 3.93 | -2.24% | 5,718,013 |
| Feb 23, 2026 | 3.99 | 4.06 | 3.91 | 4.02 | 4.02 | 1.21% | 4,017,371 |
| Feb 20, 2026 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 1.85% | 9,625 |
| Feb 19, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | - | 2,073,834 |
| Feb 18, 2026 | 3.92 | 3.94 | 3.84 | 3.90 | 3.90 | 0.15% | 162,806 |
| Feb 17, 2026 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 0.88% | 15,173 |
| Feb 16, 2026 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.94% | 52,268 |
| Feb 13, 2026 | 3.81 | 3.90 | 3.80 | 3.82 | 3.82 | 1.16% | 45,912 |
| Feb 12, 2026 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -1.97% | 40,802 |
| Feb 11, 2026 | 3.83 | 3.88 | 3.83 | 3.86 | 3.85 | 0.21% | 5,144,263 |
| Feb 10, 2026 | 3.94 | 3.98 | 3.84 | 3.85 | 3.85 | -3.17% | 21,581 |
| Feb 9, 2026 | 3.96 | 4.01 | 3.93 | 3.97 | 3.97 | 0.61% | 3,915 |
| Feb 6, 2026 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 352,652 |
| Feb 5, 2026 | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | 0.46% | 124,395 |
| Feb 4, 2026 | 3.90 | 3.97 | 3.91 | 3.93 | 3.93 | -0.05% | 69,625 |
| Feb 3, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.25% | 6,372 |
| Feb 2, 2026 | 3.82 | 3.94 | 3.84 | 3.92 | 3.92 | 2.13% | 9,996 |
| Jan 30, 2026 | 3.89 | 3.87 | 3.83 | 3.84 | 3.84 | -0.10% | 224,953 |
| Jan 29, 2026 | 3.88 | 3.90 | 3.84 | 3.85 | 3.84 | -0.67% | 169,449 |
| Jan 28, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | 0.26% | 15,402 |
| Jan 27, 2026 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 0.42% | 21,306 |
| Jan 26, 2026 | 3.85 | 3.87 | 3.77 | 3.85 | 3.84 | 0.47% | 15,602 |
| Jan 23, 2026 | 3.97 | 3.95 | 3.78 | 3.83 | 3.83 | -2.40% | 195,133 |
| Jan 22, 2026 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | 2.19% | 25,743 |
| Jan 21, 2026 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -1.79% | 66,944 |
| Jan 20, 2026 | 4.20 | 4.19 | 3.91 | 3.91 | 3.91 | -8.61% | 118,233 |
| Jan 19, 2026 | 4.20 | 4.29 | 4.19 | 4.28 | 4.27 | 0.52% | 5,975 |
| Jan 16, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 4.25 | 0.19% | 4,031,793 |
| Jan 15, 2026 | 4.24 | 4.27 | 4.22 | 4.25 | 4.24 | 0.57% | 7,704 |
| Jan 14, 2026 | 4.15 | 4.23 | 3.97 | 4.22 | 4.22 | 1.83% | 10,123 |
| Jan 13, 2026 | 4.24 | 4.23 | 4.14 | 4.15 | 4.14 | -1.94% | 4,078,683 |
| Jan 12, 2026 | 4.18 | 4.23 | 4.17 | 4.23 | 4.23 | -0.42% | 4,278,725 |
| Jan 9, 2026 | 4.30 | 4.38 | 4.22 | 4.25 | 4.24 | -0.56% | 5,322 |