Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 3.970
-0.032 (-0.80%)
At close: Oct 17, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.00 | 4.00 | 3.80 | 3.97 | 3.97 | -0.10% | 6,112 |
| Oct 17, 2025 | 3.95 | 3.98 | 3.92 | 3.97 | 3.97 | -0.80% | 4,778,322 |
| Oct 16, 2025 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | -0.45% | 7,539,873 |
| Oct 15, 2025 | 4.05 | 4.09 | 3.89 | 4.02 | 4.02 | -1.90% | 1,253,379 |
| Oct 14, 2025 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 0.64% | 404,913 |
| Oct 13, 2025 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | -1.55% | 13,071 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.13 | 4.14 | 4.14 | -0.72% | 23,572 |
| Oct 9, 2025 | 4.16 | 4.18 | 4.05 | 4.17 | 4.17 | 0.43% | 5,156,777 |
| Oct 8, 2025 | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | 1.77% | 4,759,451 |
| Oct 7, 2025 | 4.02 | 4.09 | 4.05 | 4.08 | 4.08 | 0.20% | 1,612 |
| Oct 6, 2025 | 4.03 | 4.09 | 4.04 | 4.07 | 4.07 | 0.59% | 4,195,182 |
| Oct 3, 2025 | 4.01 | 4.08 | 4.03 | 4.04 | 4.04 | 0.35% | 8,839 |
| Oct 2, 2025 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -1.27% | 20,061 |
| Oct 1, 2025 | 4.02 | 4.10 | 3.99 | 4.08 | 4.08 | 1.14% | 404,842 |
| Sep 30, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | 0.10% | 7,875 |
| Sep 29, 2025 | 3.98 | 4.07 | 3.99 | 4.03 | 4.03 | 1.41% | 36,113 |
| Sep 26, 2025 | 3.93 | 4.00 | 3.86 | 3.98 | 3.98 | 2.05% | 51,663 |
| Sep 25, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | -0.66% | 28,378 |
| Sep 24, 2025 | 3.90 | 3.94 | 3.85 | 3.92 | 3.92 | 0.93% | 16,801 |
| Sep 23, 2025 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | 0.31% | 5,723 |
| Sep 22, 2025 | 3.80 | 3.88 | 3.81 | 3.87 | 3.87 | 1.25% | 1,390,191 |
| Sep 19, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | 0.21% | 9,133,792 |
| Sep 18, 2025 | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | 0.63% | 8,132,500 |
| Sep 17, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.21% | 310,245 |
| Sep 16, 2025 | 3.90 | 3.85 | 3.80 | 3.80 | 3.80 | -1.40% | 675,789 |
| Sep 15, 2025 | 3.92 | 3.93 | 3.86 | 3.86 | 3.86 | -1.33% | 16,441 |
| Sep 12, 2025 | 3.90 | 3.92 | 3.89 | 3.91 | 3.91 | 0.46% | 2,906,387 |
| Sep 11, 2025 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | 1.57% | 49,707 |
| Sep 10, 2025 | 3.84 | 3.90 | 3.76 | 3.83 | 3.83 | 0.58% | 533,204 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | 0.47% | 532,381 |
| Sep 8, 2025 | 3.77 | 3.80 | 3.77 | 3.79 | 3.79 | 0.53% | 22,057 |
| Sep 5, 2025 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | -0.37% | 4,047 |
| Sep 4, 2025 | 3.77 | 3.80 | 3.75 | 3.78 | 3.78 | 0.42% | 7,027 |
| Sep 3, 2025 | 3.77 | 3.77 | 3.70 | 3.77 | 3.77 | - | 599,608 |
| Sep 2, 2025 | 3.79 | 3.80 | 3.73 | 3.77 | 3.77 | -0.53% | 6,581 |
| Sep 1, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.18% | 31,581 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.32% | 4,575,549 |
| Aug 28, 2025 | 3.74 | 3.84 | 3.73 | 3.76 | 3.76 | -0.27% | 25,056 |
| Aug 27, 2025 | 3.78 | 3.86 | 3.70 | 3.77 | 3.77 | -0.63% | 2,862 |
| Aug 26, 2025 | 3.81 | 3.80 | 3.74 | 3.79 | 3.79 | -0.37% | 4,418,832 |
| Aug 25, 2025 | 3.82 | 3.83 | 3.80 | 3.80 | 3.80 | -1.17% | 2,568 |
| Aug 22, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | 0.13% | 3,263 |
| Aug 21, 2025 | 3.84 | 3.87 | 3.78 | 3.84 | 3.84 | -0.57% | 238,475 |
| Aug 20, 2025 | 3.80 | 3.88 | 3.82 | 3.87 | 3.87 | 0.73% | 14,525 |
| Aug 19, 2025 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | -0.57% | 11,885 |
| Aug 18, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.10% | 47,559 |
| Aug 15, 2025 | 3.86 | 3.88 | 3.81 | 3.86 | 3.86 | 0.21% | 12,621 |
| Aug 14, 2025 | 3.81 | 3.87 | 3.82 | 3.85 | 3.85 | 0.89% | 6,749 |
| Aug 13, 2025 | 3.79 | 3.84 | 3.73 | 3.81 | 3.81 | 0.85% | 708,873 |
| Aug 12, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 1.56% | 4,413,900 |