Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 4.254
+0.008 (0.19%)
At close: Jan 16, 2026
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.25 | 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 | 4.15 | -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 | 4.25 | -0.56% | 5,322 |
| Jan 8, 2026 | 4.15 | 4.28 | 4.21 | 4.27 | 4.27 | 1.47% | 6,127 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.18 | 4.21 | 4.21 | -1.82% | 140,891 |
| Jan 6, 2026 | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | 0.42% | 8,263 |
| Jan 5, 2026 | 4.21 | 4.31 | 4.21 | 4.27 | 4.27 | 0.09% | 20,247 |
| Jan 2, 2026 | 4.23 | 4.30 | 4.22 | 4.26 | 4.26 | 0.05% | 26,356 |
| Dec 31, 2025 | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | -1.11% | 13,086 |
| Dec 30, 2025 | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | 0.56% | 12,428 |
| Dec 29, 2025 | 4.25 | 4.31 | 4.28 | 4.29 | 4.29 | 1.42% | 3,752 |
| Dec 24, 2025 | 4.28 | 4.31 | 4.23 | 4.23 | 4.23 | -1.72% | 2,937 |
| Dec 23, 2025 | 4.29 | 4.31 | 4.27 | 4.30 | 4.30 | 0.19% | 10,778 |
| Dec 22, 2025 | 4.31 | 4.31 | 4.24 | 4.29 | 4.29 | -0.65% | 27,795 |
| Dec 19, 2025 | 4.28 | 4.33 | 4.25 | 4.32 | 4.32 | 1.89% | 23,798 |
| Dec 18, 2025 | 4.19 | 4.25 | 4.21 | 4.24 | 4.24 | 0.09% | 55,941 |
| Dec 17, 2025 | 4.17 | 4.26 | 4.20 | 4.24 | 4.24 | 1.88% | 105,434 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.38% | 1,844,714 |
| Dec 15, 2025 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | 2.10% | 44,938 |
| Dec 12, 2025 | 4.06 | 4.15 | 4.07 | 4.09 | 4.09 | 0.15% | 16,151 |
| Dec 11, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | 0.94% | 2,920 |
| Dec 10, 2025 | 4.05 | 4.10 | 4.02 | 4.04 | 4.04 | -1.37% | 9,678 |
| Dec 9, 2025 | 3.98 | 4.10 | 4.04 | 4.10 | 4.10 | 1.54% | 6,043 |
| Dec 8, 2025 | 4.03 | 4.04 | 4.00 | 4.04 | 4.04 | 0.70% | 128,353 |
| Dec 5, 2025 | 4.02 | 4.09 | 3.99 | 4.01 | 4.01 | 0.30% | 4,881 |
| Dec 4, 2025 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | 0.91% | 107,007 |
| 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 |