Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 4.336
+0.004 (0.09%)
At close: Sep 25, 2026
LON:0NQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 4.47 | 4.50 | 4.45 | 4.45 | 4.45 | -0.63% | 53,252 |
| Aug 31, 2026 | 4.50 | 4.58 | 4.41 | 4.48 | 4.48 | -0.27% | 974,469 |
| Aug 28, 2026 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 1.17% | 246,570 |
| Aug 27, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | -0.18% | 438,828 |
| Aug 26, 2026 | 4.42 | 4.50 | 4.34 | 4.44 | 4.44 | 0.23% | 1,948 |
| Aug 25, 2026 | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | 0.68% | 3,892 |
| Aug 24, 2026 | 4.37 | 4.41 | 4.28 | 4.40 | 4.40 | 1.10% | 9,569 |
| Aug 21, 2026 | 4.32 | 4.37 | 4.33 | 4.36 | 4.36 | 0.32% | 13,688 |
| Aug 20, 2026 | 4.37 | 4.37 | 4.31 | 4.34 | 4.34 | -0.46% | 15,949 |
| Aug 19, 2026 | 4.39 | 4.42 | 4.31 | 4.36 | 4.36 | -1.04% | 241,470 |
| Aug 18, 2026 | 4.41 | 4.42 | 4.39 | 4.41 | 4.41 | -0.32% | 673 |
| Aug 17, 2026 | 4.40 | 4.45 | 4.41 | 4.42 | 4.42 | -0.05% | 3,179 |
| Aug 14, 2026 | 4.41 | 4.45 | 4.32 | 4.42 | 4.42 | 0.55% | 1,091 |
| Aug 13, 2026 | 4.38 | 4.47 | 4.39 | 4.40 | 4.40 | 0.87% | 2,034 |
| Aug 12, 2026 | 4.42 | 4.40 | 4.30 | 4.36 | 4.36 | -0.32% | 4,351 |
| 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 |