Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 4.502
+0.054 (1.21%)
At close: Sep 2, 2026
LON:0NQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |