Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 4.376
-0.026 (-0.59%)
At close: Aug 11, 2026
LON:0NQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.39 | 4.42 | 4.37 | 4.38 | 4.38 | -0.59% | 4,296 |
| Aug 10, 2026 | 4.44 | 4.45 | 4.33 | 4.40 | 4.40 | -0.32% | 567,989 |
| Aug 7, 2026 | 4.49 | 4.48 | 4.41 | 4.42 | 4.42 | -1.08% | 4,799 |
| Aug 6, 2026 | 4.42 | 4.49 | 4.45 | 4.46 | 4.46 | 0.40% | 41,925 |
| Aug 5, 2026 | 4.40 | 4.50 | 4.41 | 4.45 | 4.45 | 0.82% | 6,076 |
| Aug 4, 2026 | 4.42 | 4.44 | 4.40 | 4.41 | 4.41 | -0.68% | 10,794 |
| Aug 3, 2026 | 4.42 | 4.51 | 4.34 | 4.44 | 4.44 | 0.14% | 19,745 |
| Jul 31, 2026 | 4.40 | 4.49 | 4.40 | 4.43 | 4.43 | 0.66% | 16,787 |
| Jul 30, 2026 | 4.38 | 4.44 | 4.27 | 4.41 | 4.40 | 0.93% | 33,897 |
| Jul 29, 2026 | 4.41 | 4.49 | 4.32 | 4.36 | 4.36 | -0.77% | 1,711 |
| Jul 28, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.15% | 1,537,698 |
| Jul 27, 2026 | 4.38 | 4.46 | 4.35 | 4.35 | 4.35 | 0.60% | 6,086 |
| Jul 24, 2026 | 4.44 | 4.39 | 4.25 | 4.32 | 4.32 | -4.80% | 32,789 |
| Jul 23, 2026 | 4.51 | 4.65 | 4.52 | 4.54 | 4.54 | -0.61% | 897,854 |
| Jul 22, 2026 | 4.53 | 4.60 | 4.53 | 4.57 | 4.57 | 1.69% | 320,070 |
| Jul 21, 2026 | 4.51 | 4.50 | 4.48 | 4.49 | 4.49 | -0.13% | 101,235 |
| Jul 20, 2026 | 4.50 | 4.53 | 4.39 | 4.50 | 4.50 | 0.31% | 9,175 |
| Jul 17, 2026 | 4.38 | 4.51 | 4.34 | 4.48 | 4.48 | 1.40% | 21,735 |
| Jul 16, 2026 | 4.45 | 4.43 | 4.39 | 4.42 | 4.42 | 0.23% | 308,891 |
| Jul 15, 2026 | 4.42 | 4.50 | 4.38 | 4.41 | 4.41 | -0.36% | 2,361 |
| Jul 14, 2026 | 4.40 | 4.46 | 4.30 | 4.43 | 4.43 | 0.82% | 791 |
| Jul 13, 2026 | 4.37 | 4.44 | 4.39 | 4.39 | 4.39 | -0.59% | 5,652 |
| Jul 10, 2026 | 4.41 | 4.43 | 4.40 | 4.42 | 4.42 | 0.32% | 895,525 |
| Jul 9, 2026 | 4.34 | 4.48 | 4.36 | 4.40 | 4.40 | 1.15% | 91,579 |
| Jul 8, 2026 | 4.43 | 4.40 | 4.30 | 4.35 | 4.35 | -1.14% | 19,887 |
| Jul 7, 2026 | 4.38 | 4.47 | 4.40 | 4.40 | 4.40 | -0.94% | 8,151 |
| Jul 6, 2026 | 4.37 | 4.51 | 4.42 | 4.45 | 4.45 | 0.54% | 29,657 |
| Jul 3, 2026 | 4.42 | 4.48 | 4.40 | 4.42 | 4.42 | 0.82% | 2,421 |
| Jul 2, 2026 | 4.30 | 4.43 | 4.35 | 4.39 | 4.39 | 1.15% | 1,031,919 |
| Jul 1, 2026 | 4.30 | 4.41 | 4.24 | 4.34 | 4.34 | 0.28% | 2,341 |
| Jun 30, 2026 | 4.25 | 4.34 | 4.28 | 4.32 | 4.32 | 0.84% | 32,739 |
| Jun 29, 2026 | 4.25 | 4.38 | 4.27 | 4.29 | 4.29 | -0.14% | 1,614 |
| Jun 26, 2026 | 4.24 | 4.29 | 4.26 | 4.29 | 4.29 | -0.05% | 15,296 |
| Jun 25, 2026 | 4.27 | 4.36 | 4.19 | 4.30 | 4.30 | 0.47% | 3,962 |
| Jun 24, 2026 | 4.22 | 4.28 | 4.24 | 4.28 | 4.28 | -0.74% | 548,347 |
| Jun 23, 2026 | 4.32 | 4.31 | 4.21 | 4.31 | 4.31 | -0.09% | 739,704 |
| Jun 22, 2026 | 4.24 | 4.32 | 4.25 | 4.31 | 4.31 | 1.51% | 49,847 |
| Jun 19, 2026 | 4.21 | 4.26 | 4.22 | 4.25 | 4.25 | 0.47% | 1,121,477 |
| Jun 18, 2026 | 4.20 | 4.32 | 4.16 | 4.23 | 4.23 | - | 99,881 |
| Jun 17, 2026 | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | 1.49% | 92,951 |
| Jun 16, 2026 | 4.15 | 4.20 | 4.16 | 4.17 | 4.17 | -0.33% | 87,344 |
| Jun 15, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 1.51% | 11,987 |
| Jun 12, 2026 | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | 2.03% | 4,362 |
| Jun 11, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 1.05% | 552,641 |
| Jun 10, 2026 | 3.90 | 4.05 | 3.88 | 3.99 | 3.99 | 0.91% | 1,652 |
| Jun 9, 2026 | 3.94 | 4.00 | 3.85 | 3.96 | 3.96 | 1.38% | 3,736 |
| Jun 8, 2026 | 3.85 | 3.93 | 3.88 | 3.90 | 3.90 | -0.26% | 367,525 |
| Jun 5, 2026 | 3.92 | 3.92 | 3.81 | 3.91 | 3.91 | 1.08% | 7,815 |
| Jun 4, 2026 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | -0.82% | 11,950 |
| Jun 3, 2026 | 3.99 | 3.96 | 3.88 | 3.90 | 3.90 | -1.06% | 35,278 |