Mapfre, S.A. (VIE:MAP)
Austria · Delayed Price · Currency is EUR 4.288
+0.016 (0.37%)
At close: Dec 23, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | 0.37% | - |
| Dec 22, 2025 | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.88% | - |
| Dec 19, 2025 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 1.70% | - |
| Dec 18, 2025 | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | -0.38% | - |
| Dec 17, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.16% | - |
| Dec 16, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | 0.19% | - |
| Dec 15, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.58% | - |
| Dec 12, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 1.32% | - |
| Dec 11, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | 1.19% | - |
| Dec 10, 2025 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -1.32% | - |
| Dec 9, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.24% | - |
| Dec 8, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | -0.05% | - |
| Dec 5, 2025 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.41% | - |
| Dec 4, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | -0.30% | - |
| Dec 3, 2025 | 4.02 | 4.04 | 3.99 | 3.99 | 3.99 | -0.65% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Dec 1, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 1.05% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.20% | - |
| Nov 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.35% | - |
| Nov 26, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.05% | - |
| Nov 25, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.93 | - | - |
| Nov 24, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.93 | 0.15% | - |
| Nov 21, 2025 | 3.98 | 3.98 | 3.95 | 3.98 | 3.92 | -1.34% | - |
| Nov 20, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 3.97 | 1.00% | - |
| Nov 19, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.93 | 0.25% | - |
| Nov 18, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.92 | -1.09% | - |
| Nov 17, 2025 | 4.07 | 4.07 | 4.02 | 4.02 | 3.97 | -0.30% | - |
| Nov 14, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 3.98 | -2.37% | - |
| Nov 13, 2025 | 4.06 | 4.14 | 4.06 | 4.13 | 4.07 | 2.53% | - |
| Nov 12, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 3.97 | 1.82% | - |
| Nov 11, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.90 | 0.61% | - |
| Nov 10, 2025 | 3.94 | 3.95 | 3.93 | 3.94 | 3.88 | 0.46% | - |
| Nov 7, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.86 | -1.80% | - |
| Nov 6, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.93 | 1.84% | - |
| Nov 5, 2025 | 3.92 | 3.92 | 3.91 | 3.92 | 3.86 | 0.05% | - |
| Nov 4, 2025 | 3.89 | 3.92 | 3.86 | 3.92 | 3.86 | -0.86% | - |
| Nov 3, 2025 | 3.88 | 3.96 | 3.88 | 3.95 | 3.89 | 3.13% | - |
| Oct 31, 2025 | 3.98 | 3.98 | 3.83 | 3.83 | 3.78 | -4.82% | - |
| Oct 30, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 3.97 | -0.10% | - |
| Oct 29, 2025 | 4.01 | 4.08 | 4.01 | 4.03 | 3.97 | -0.69% | - |
| Oct 28, 2025 | 4.05 | 4.06 | 4.03 | 4.06 | 4.00 | - | - |
| Oct 27, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.00 | 1.76% | - |
| Oct 24, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.93 | 0.25% | - |
| Oct 23, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.92 | 1.43% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.86 | -0.81% | - |
| Oct 21, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.90 | -0.35% | - |
| Oct 20, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.91 | 0.86% | - |
| Oct 17, 2025 | 3.93 | 3.96 | 3.93 | 3.93 | 3.88 | -1.70% | - |
| Oct 16, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 3.94 | -0.60% | - |
| Oct 15, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 3.97 | -1.57% | - |