Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 3.908
+0.018 (0.46%)
At close: Sep 12, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | 0.32% | 4,118 |
| Aug 8, 2025 | 3.67 | 3.72 | 3.65 | 3.71 | 3.71 | 0.32% | 1,246,181 |
| Aug 7, 2025 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 1.20% | 47,545 |
| Aug 6, 2025 | 3.63 | 3.71 | 3.57 | 3.66 | 3.66 | 0.99% | 400,350 |
| Aug 5, 2025 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | 1.63% | 3,800,336 |
| Aug 4, 2025 | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | 2.06% | 22,453 |
| Aug 1, 2025 | 3.50 | 3.53 | 3.48 | 3.49 | 3.49 | -2.30% | 6,065,512 |
| Jul 31, 2025 | 3.53 | 3.58 | 3.54 | 3.57 | 3.57 | 0.79% | 728,822 |
| Jul 30, 2025 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | 0.91% | 245,859 |
| Jul 29, 2025 | 3.48 | 3.52 | 3.46 | 3.51 | 3.51 | 2.21% | 27,848 |
| Jul 28, 2025 | 3.46 | 3.52 | 3.43 | 3.44 | 3.44 | 0.17% | 14,281 |
| Jul 25, 2025 | 3.49 | 3.55 | 3.41 | 3.43 | 3.43 | -1.83% | 20,197 |
| Jul 24, 2025 | 3.43 | 3.52 | 3.42 | 3.49 | 3.49 | 2.28% | 2,715,034 |
| Jul 23, 2025 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | -0.35% | 4,097,940 |
| Jul 22, 2025 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | -0.58% | 53,646 |
| Jul 21, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.06% | 7,141 |
| Jul 18, 2025 | 3.40 | 3.46 | 3.43 | 3.45 | 3.45 | 0.23% | 5,709 |
| Jul 17, 2025 | 3.49 | 3.47 | 3.40 | 3.44 | 3.44 | -0.23% | 1,168,708 |
| Jul 16, 2025 | 3.44 | 3.51 | 3.40 | 3.45 | 3.45 | - | 1,549,532 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -1.20% | 730,491 |
| Jul 14, 2025 | 3.44 | 3.49 | 3.39 | 3.49 | 3.49 | 0.92% | 24,623 |
| Jul 11, 2025 | 3.46 | 3.52 | 3.44 | 3.46 | 3.46 | -1.98% | 8,521 |
| Jul 10, 2025 | 3.62 | 3.62 | 3.53 | 3.53 | 3.53 | -2.43% | 17,550 |
| Jul 9, 2025 | 3.53 | 3.63 | 3.56 | 3.62 | 3.62 | 1.69% | 8,393 |