Mapfre, S.A. (LON:0NQ2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.225
+0.043 (1.03%)
At close: Nov 10, 2026
LON:0NQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.20 | 4.28 | 4.18 | 4.23 | 4.23 | 1.03% | 3,426 |
| Nov 9, 2026 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 1.26% | 10,053 |
| Nov 6, 2026 | 4.17 | 4.25 | 4.10 | 4.13 | 4.13 | -1.85% | 141,497 |
| Nov 5, 2026 | 4.22 | 4.30 | 4.18 | 4.21 | 4.21 | -0.05% | 28,077 |
| Nov 4, 2026 | 4.06 | 4.22 | 3.97 | 4.21 | 4.21 | 4.26% | 17,282 |
| Nov 3, 2026 | 4.04 | 4.08 | 3.95 | 4.04 | 4.04 | -1.22% | 1,119,142 |
| Nov 2, 2026 | 4.00 | 4.09 | 3.98 | 4.09 | 4.09 | 2.74% | 107,608 |
| Oct 30, 2026 | 4.01 | 4.09 | 3.97 | 3.98 | 3.98 | -0.77% | 74,712 |
| Oct 29, 2026 | 4.15 | 4.25 | 4.01 | 4.01 | 4.01 | -4.16% | 117,302 |
| Oct 28, 2026 | 4.30 | 4.43 | 4.16 | 4.18 | 4.18 | -3.59% | 104,660 |
| Oct 27, 2026 | 4.32 | 4.40 | 4.31 | 4.34 | 4.34 | 0.65% | 562 |
| Oct 26, 2026 | 4.33 | 4.34 | 4.25 | 4.31 | 4.31 | -1.46% | 4,797 |
| Oct 23, 2026 | 4.39 | 4.50 | 4.34 | 4.38 | 4.38 | -0.91% | 1,474 |
| Oct 22, 2026 | 4.44 | 4.52 | 4.40 | 4.42 | 4.42 | -0.23% | 19,162 |
| Oct 21, 2026 | 4.36 | 4.44 | 4.37 | 4.43 | 4.43 | 1.00% | 11,849 |
| Oct 20, 2026 | 4.31 | 4.41 | 4.31 | 4.38 | 4.38 | 1.62% | 6,638 |
| Oct 19, 2026 | 4.33 | 4.37 | 4.31 | 4.31 | 4.31 | -1.42% | 787 |
| Oct 16, 2026 | 4.34 | 4.37 | 4.33 | 4.37 | 4.37 | 0.78% | 621,492 |
| Oct 15, 2026 | 4.32 | 4.40 | 4.24 | 4.34 | 4.34 | 0.88% | 520,171 |
| Oct 14, 2026 | 4.30 | 4.39 | 4.27 | 4.30 | 4.30 | -0.19% | 916 |
| Oct 13, 2026 | 4.30 | 4.33 | 4.29 | 4.31 | 4.31 | 0.70% | 6,605 |
| Oct 12, 2026 | 4.23 | 4.31 | 4.23 | 4.28 | 4.28 | 1.33% | 14,809 |
| Oct 9, 2026 | 4.27 | 4.29 | 4.22 | 4.22 | 4.22 | 0.09% | 513 |
| Oct 8, 2026 | 4.23 | 4.30 | 4.14 | 4.22 | 4.22 | -0.61% | 1,512 |
| Oct 7, 2026 | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | -0.93% | 359,730 |
| Oct 6, 2026 | 4.30 | 4.38 | 4.22 | 4.29 | 4.29 | 0.56% | 8,023 |
| Oct 5, 2026 | 4.20 | 4.29 | 4.12 | 4.26 | 4.26 | 2.16% | 29,290 |
| Oct 2, 2026 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | 0.43% | 5,018 |
| Oct 1, 2026 | 4.18 | 4.28 | 4.11 | 4.15 | 4.15 | -2.17% | 9,738 |
| Sep 30, 2026 | 4.30 | 4.35 | 4.24 | 4.25 | 4.25 | -1.44% | 35,977 |
| Sep 29, 2026 | 4.33 | 4.43 | 4.31 | 4.31 | 4.31 | -0.65% | 1,513,113 |
| Sep 28, 2026 | 4.36 | 4.39 | 4.34 | 4.34 | 4.34 | - | 946,436 |
| Sep 25, 2026 | 4.34 | 4.37 | 4.34 | 4.34 | 4.34 | 0.09% | 25,201 |
| Sep 24, 2026 | 4.31 | 4.37 | 4.23 | 4.33 | 4.33 | -0.28% | 504,688 |
| Sep 23, 2026 | 4.45 | 4.43 | 4.32 | 4.34 | 4.34 | -2.07% | 25,516 |
| Sep 22, 2026 | 4.47 | 4.47 | 4.38 | 4.44 | 4.44 | -0.72% | 1,988 |
| Sep 21, 2026 | 4.44 | 4.52 | 4.43 | 4.47 | 4.47 | 1.45% | 1,144,922 |
| Sep 18, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.17% | 6,276 |
| Sep 17, 2026 | 4.41 | 4.57 | 4.44 | 4.55 | 4.55 | 2.66% | 43,746 |
| Sep 16, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.36% | 1,843,529 |
| Sep 15, 2026 | 4.40 | 4.43 | 4.35 | 4.41 | 4.41 | 0.41% | 4,155 |
| Sep 14, 2026 | 4.41 | 4.45 | 4.39 | 4.40 | 4.40 | -0.54% | 15,320 |
| Sep 11, 2026 | 4.41 | 4.45 | 4.40 | 4.42 | 4.42 | 0.96% | 3,063 |
| Sep 10, 2026 | 4.36 | 4.47 | 4.36 | 4.38 | 4.38 | 0.51% | 293 |
| Sep 9, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -1.89% | 11,379 |
| Sep 8, 2026 | 4.46 | 4.49 | 4.28 | 4.44 | 4.44 | -0.89% | 5,128 |
| Sep 7, 2026 | 4.50 | 4.52 | 4.47 | 4.48 | 4.48 | -0.80% | 22,468 |
| Sep 4, 2026 | 4.55 | 4.64 | 4.46 | 4.52 | 4.52 | -0.79% | 6,542 |
| Sep 3, 2026 | 4.50 | 4.56 | 4.49 | 4.55 | 4.55 | 1.11% | 72,668 |
| Sep 2, 2026 | 4.45 | 4.54 | 4.37 | 4.50 | 4.50 | 1.21% | 1,098,311 |