Mapfre, S.A. (LON:0NQ2)
London · Delayed Price · Currency is GBP · Price in EUR 3.946
+0.020 (0.51%)
At close: Jun 2, 2026
LON:0NQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.95 | 4.03 | 3.94 | 3.95 | 3.95 | 0.51% | 365,254 |
| Jun 1, 2026 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -2.73% | 67,635 |
| May 29, 2026 | 4.02 | 4.05 | 3.92 | 4.04 | 4.04 | 1.15% | 1,487,187 |
| May 28, 2026 | 4.12 | 4.10 | 3.98 | 3.99 | 3.99 | -1.87% | 266,398 |
| May 27, 2026 | 4.10 | 4.17 | 4.00 | 4.07 | 4.07 | -0.15% | 9,522,900 |
| May 26, 2026 | 4.10 | 4.12 | 4.07 | 4.07 | 4.07 | -1.18% | 24,174 |
| May 25, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.12 | 0.05% | 45,456 |
| May 22, 2026 | 4.24 | 4.30 | 4.18 | 4.21 | 4.12 | -0.14% | 26,213 |
| May 21, 2026 | 4.24 | 4.26 | 4.21 | 4.21 | 4.12 | -0.14% | 13,663 |
| May 20, 2026 | 4.21 | 4.22 | 4.11 | 4.22 | 4.13 | 1.44% | 3,648,679 |
| May 19, 2026 | 4.26 | 4.27 | 4.16 | 4.16 | 4.07 | -1.89% | 5,518 |
| May 18, 2026 | 4.17 | 4.25 | 4.17 | 4.24 | 4.15 | 1.10% | 7,851 |
| May 15, 2026 | 4.20 | 4.21 | 4.12 | 4.19 | 4.10 | -0.66% | 8,777 |
| May 14, 2026 | 4.26 | 4.25 | 4.16 | 4.22 | 4.13 | 0.09% | 23,005 |
| May 13, 2026 | 4.24 | 4.24 | 4.12 | 4.22 | 4.13 | 0.76% | 706,284 |
| May 12, 2026 | 4.18 | 4.21 | 4.13 | 4.19 | 4.10 | -1.27% | 27,716 |
| May 11, 2026 | 4.22 | 4.25 | 4.17 | 4.24 | 4.15 | 1.83% | 11,876 |
| May 8, 2026 | 4.21 | 4.19 | 4.10 | 4.16 | 4.08 | -0.43% | 7,263 |
| May 7, 2026 | 4.23 | 4.30 | 4.18 | 4.18 | 4.09 | -0.52% | 2,730,379 |
| May 6, 2026 | 4.14 | 4.24 | 4.07 | 4.20 | 4.11 | 2.09% | 114,202 |
| May 5, 2026 | 4.10 | 4.15 | 4.09 | 4.12 | 4.03 | 0.34% | 11,493 |
| May 4, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.02 | -1.32% | 282,101 |
| May 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -0.17% | - |
| Apr 30, 2026 | 4.11 | 4.22 | 4.09 | 4.17 | 4.08 | -0.48% | 977,233 |
| Apr 29, 2026 | 4.13 | 4.23 | 4.07 | 4.19 | 4.10 | 1.95% | 70,094 |
| Apr 28, 2026 | 4.05 | 4.12 | 4.08 | 4.11 | 4.02 | 1.03% | 48,603 |
| Apr 27, 2026 | 4.12 | 4.09 | 4.01 | 4.06 | 3.98 | -0.73% | 98,444 |
| Apr 24, 2026 | 4.05 | 4.13 | 4.09 | 4.09 | 4.01 | -1.16% | 1,198,563 |
| Apr 23, 2026 | 4.22 | 4.20 | 4.08 | 4.14 | 4.05 | -3.04% | 49,732 |
| Apr 22, 2026 | 4.27 | 4.28 | 4.20 | 4.27 | 4.18 | 0.38% | 169,213 |
| Apr 21, 2026 | 4.22 | 4.35 | 4.18 | 4.26 | 4.17 | 1.24% | 4,984 |
| Apr 20, 2026 | 4.20 | 4.27 | 4.20 | 4.20 | 4.11 | -0.94% | 372,777 |
| Apr 17, 2026 | 4.16 | 4.25 | 4.11 | 4.24 | 4.15 | 1.19% | 4,680 |
| Apr 16, 2026 | 4.19 | 4.23 | 4.19 | 4.19 | 4.10 | 0.14% | 8,620 |
| Apr 15, 2026 | 4.15 | 4.23 | 4.16 | 4.19 | 4.10 | -0.62% | 2,795,370 |
| Apr 14, 2026 | 4.14 | 4.22 | 4.15 | 4.21 | 4.12 | 1.94% | 7,033 |
| Apr 13, 2026 | 4.10 | 4.13 | 4.06 | 4.13 | 4.05 | 0.88% | 6,211 |
| Apr 10, 2026 | 4.00 | 4.10 | 4.07 | 4.10 | 4.01 | 1.19% | 17,736 |
| Apr 9, 2026 | 4.03 | 4.10 | 3.97 | 4.05 | 3.96 | -0.39% | 10,844 |
| Apr 8, 2026 | 4.00 | 4.09 | 4.01 | 4.07 | 3.98 | 3.62% | 34,556 |
| Apr 7, 2026 | 3.89 | 3.99 | 3.90 | 3.92 | 3.84 | 0.51% | 14,244 |
| Apr 2, 2026 | 3.86 | 3.91 | 3.84 | 3.90 | 3.82 | 0.10% | 6,149 |
| Apr 1, 2026 | 3.85 | 3.95 | 3.80 | 3.90 | 3.82 | 2.25% | 71,515 |
| Mar 31, 2026 | 3.80 | 3.86 | 3.78 | 3.81 | 3.73 | 1.27% | 34,264 |
| Mar 30, 2026 | 3.70 | 3.79 | 3.71 | 3.77 | 3.69 | 0.80% | 7,657 |
| Mar 27, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.66 | -0.43% | 52,055 |
| Mar 26, 2026 | 3.74 | 3.78 | 3.74 | 3.75 | 3.67 | -0.95% | 3,153 |
| Mar 25, 2026 | 3.72 | 3.81 | 3.69 | 3.79 | 3.71 | 1.18% | 7,627 |
| Mar 24, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.66 | 0.86% | 6,947 |
| Mar 23, 2026 | 3.60 | 3.75 | 3.56 | 3.71 | 3.63 | 1.64% | 1,517,024 |