Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 3.962
-0.088 (-2.17%)
At close: Dec 3, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.98 | 4.12 | 3.96 | 3.96 | 3.96 | -2.17% | 15,017,130 |
| Dec 2, 2025 | 4.00 | 4.06 | 4.01 | 4.05 | 4.05 | 0.10% | 1,640,326 |
| Dec 1, 2025 | 4.00 | 4.05 | 3.99 | 4.05 | 4.05 | 1.61% | 261,675 |
| Nov 28, 2025 | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | -0.60% | 155,953 |
| Nov 27, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | 0.30% | 6,670 |
| Nov 26, 2025 | 3.95 | 4.00 | 3.93 | 3.99 | 3.99 | -0.40% | 30,212 |
| Nov 25, 2025 | 4.02 | 4.01 | 3.91 | 4.01 | 3.95 | 0.30% | 510,171 |
| Nov 24, 2025 | 3.98 | 4.02 | 3.89 | 4.00 | 3.94 | 1.27% | 302,138 |
| Nov 21, 2025 | 3.96 | 3.98 | 3.93 | 3.95 | 3.89 | -1.84% | 12,989 |
| Nov 20, 2025 | 4.03 | 4.05 | 3.99 | 4.02 | 3.96 | 1.06% | 40,409 |
| Nov 19, 2025 | 4.02 | 4.01 | 3.95 | 3.98 | 3.92 | -0.05% | 10,027,720 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.93 | -0.90% | 9,829 |
| Nov 17, 2025 | 4.09 | 4.08 | 4.02 | 4.02 | 3.96 | -1.13% | 12,331,210 |
| Nov 14, 2025 | 4.07 | 4.12 | 4.02 | 4.06 | 4.01 | -1.22% | 9,681,297 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.05 | 4.11 | 4.06 | 1.88% | 88,312 |
| Nov 12, 2025 | 3.98 | 4.05 | 3.98 | 4.04 | 3.98 | 2.02% | 25,702 |
| Nov 11, 2025 | 3.99 | 3.98 | 3.93 | 3.96 | 3.90 | 0.66% | 1,181,668 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.77 | 3.93 | 3.88 | 0.31% | 108,552 |
| Nov 7, 2025 | 4.00 | 3.99 | 3.91 | 3.92 | 3.86 | -1.51% | 31,599 |
| Nov 6, 2025 | 3.98 | 4.02 | 3.93 | 3.98 | 3.92 | 1.07% | 13,921 |
| Nov 5, 2025 | 3.92 | 3.95 | 3.90 | 3.94 | 3.88 | 0.25% | 8,340 |
| Nov 4, 2025 | 3.93 | 3.94 | 3.84 | 3.93 | 3.87 | -0.66% | 61,776 |
| Nov 3, 2025 | 3.88 | 3.97 | 3.82 | 3.95 | 3.90 | 3.24% | 8,513,069 |
| Oct 31, 2025 | 4.10 | 4.10 | 3.83 | 3.83 | 3.78 | -4.82% | 43,255 |
| Oct 30, 2025 | 4.07 | 4.06 | 4.00 | 4.02 | 3.97 | -0.05% | 4,172 |
| Oct 29, 2025 | 4.01 | 4.08 | 3.98 | 4.03 | 3.97 | -0.79% | 846,041 |
| Oct 28, 2025 | 4.02 | 4.10 | 4.03 | 4.06 | 4.00 | 0.05% | 389,659 |
| Oct 27, 2025 | 4.00 | 4.07 | 4.01 | 4.06 | 4.00 | 1.76% | 2,738,193 |
| Oct 24, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.93 | 0.25% | 3,913 |
| Oct 23, 2025 | 3.96 | 3.98 | 3.93 | 3.98 | 3.92 | 1.02% | 3,751,803 |
| Oct 22, 2025 | 3.98 | 4.05 | 3.93 | 3.94 | 3.88 | -0.35% | 43,454 |
| Oct 21, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.89 | -0.40% | 180,343 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.80 | 3.97 | 3.91 | -0.10% | 6,112 |
| Oct 17, 2025 | 3.95 | 3.98 | 3.92 | 3.97 | 3.91 | -0.80% | 4,778,322 |
| Oct 16, 2025 | 4.01 | 4.02 | 3.98 | 4.00 | 3.95 | -0.45% | 7,539,873 |
| Oct 15, 2025 | 4.05 | 4.09 | 3.89 | 4.02 | 3.96 | -1.90% | 1,253,379 |
| Oct 14, 2025 | 4.06 | 4.10 | 4.04 | 4.10 | 4.04 | 0.64% | 404,913 |
| Oct 13, 2025 | 4.12 | 4.15 | 4.06 | 4.07 | 4.01 | -1.55% | 13,071 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.13 | 4.14 | 4.08 | -0.72% | 23,572 |
| Oct 9, 2025 | 4.16 | 4.18 | 4.05 | 4.17 | 4.11 | 0.43% | 5,156,777 |
| Oct 8, 2025 | 4.09 | 4.16 | 4.05 | 4.15 | 4.09 | 1.77% | 4,759,451 |
| Oct 7, 2025 | 4.02 | 4.09 | 4.05 | 4.08 | 4.02 | 0.20% | 1,612 |
| Oct 6, 2025 | 4.03 | 4.09 | 4.04 | 4.07 | 4.01 | 0.59% | 4,195,182 |
| Oct 3, 2025 | 4.01 | 4.08 | 4.03 | 4.04 | 3.99 | 0.35% | 8,839 |
| Oct 2, 2025 | 4.08 | 4.09 | 4.02 | 4.03 | 3.97 | -1.27% | 20,061 |
| Oct 1, 2025 | 4.02 | 4.10 | 3.99 | 4.08 | 4.02 | 1.14% | 404,842 |
| Sep 30, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 3.98 | 0.10% | 7,875 |
| Sep 29, 2025 | 3.98 | 4.07 | 3.99 | 4.03 | 3.97 | 1.41% | 36,113 |
| Sep 26, 2025 | 3.93 | 4.00 | 3.86 | 3.98 | 3.92 | 2.05% | 51,663 |
| Sep 25, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.84 | -0.66% | 28,378 |