Mapfre, S.A. (VIE:MAP)
Austria · Delayed Price · Currency is EUR 4.066
+0.034 (0.84%)
Last updated: Oct 3, 2025, 11:00 AM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | - | 0.84% | - |
| Oct 2, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -1.18% | - |
| Oct 1, 2025 | 4.02 | 4.09 | 4.01 | 4.08 | 4.08 | 0.99% | - |
| Sep 30, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 0.45% | - |
| Sep 29, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | 1.41% | - |
| Sep 26, 2025 | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | 1.64% | - |
| Sep 25, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | -0.76% | - |
| Sep 24, 2025 | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | 1.34% | - |
| Sep 23, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.88 | 0.41% | - |
| Sep 22, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 6.15% | - |
| Sep 19, 2025 | 3.83 | 3.83 | 3.64 | 3.64 | 3.64 | -4.61% | - |
| Sep 18, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | 0.69% | - |
| Sep 17, 2025 | 3.80 | 3.81 | 3.79 | 3.79 | 3.79 | -0.21% | - |
| Sep 16, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -1.56% | - |
| Sep 15, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.33% | - |
| Sep 12, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.67% | - |
| Sep 11, 2025 | 3.84 | 3.89 | 3.84 | 3.88 | 3.88 | 0.94% | - |
| Sep 10, 2025 | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | 0.63% | - |
| Sep 9, 2025 | 3.81 | 3.82 | 3.79 | 3.82 | 3.82 | 0.58% | - |
| Sep 8, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.80% | - |
| Sep 5, 2025 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.32% | - |
| Sep 4, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.78 | 0.42% | - |
| Sep 3, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | -0.11% | - |
| Sep 2, 2025 | 3.78 | 3.78 | 3.74 | 3.77 | 3.77 | -0.42% | - |
| Sep 1, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 1.12% | - |
| Aug 29, 2025 | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -0.43% | - |
| Aug 28, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.37% | - |
| Aug 27, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -0.42% | - |
| Aug 26, 2025 | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | -0.37% | - |
| Aug 25, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.89% | - |
| Aug 22, 2025 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | 0.16% | - |
| Aug 21, 2025 | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -0.78% | - |
| Aug 20, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.68% | - |
| Aug 19, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.67% | - |
| Aug 18, 2025 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 0.05% | - |
| Aug 15, 2025 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.42% | - |
| Aug 14, 2025 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 0.26% | - |
| Aug 13, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 1.70% | - |
| Aug 12, 2025 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | 1.23% | - |
| Aug 11, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 0.38% | - |
| Aug 8, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 0.49% | - |
| Aug 7, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 0.98% | - |
| Aug 6, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.27% | - |
| Aug 5, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 1.29% | - |
| Aug 4, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 1.94% | - |
| Aug 1, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -1.85% | - |
| Jul 31, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | 0.39% | - |
| Jul 30, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.08% | - |
| Jul 29, 2025 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | 2.15% | - |
| Jul 28, 2025 | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | 0.35% | - |