Mapfre, S.A. (VIE:MAP)
Austria · Delayed Price · Currency is EUR 3.824
+0.022 (0.58%)
At close: Sep 9, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 25, 2025 | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -1.89% | - |
| Jul 24, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.49 | 2.22% | - |
| Jul 23, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -0.29% | - |
| Jul 22, 2025 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | -0.64% | - |
| Jul 21, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | 0.06% | - |
| Jul 18, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | -0.35% | - |
| Jul 17, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.06% | - |
| Jul 16, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | 0.35% | - |
| Jul 15, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.15% | - |
| Jul 14, 2025 | 3.47 | 3.49 | 3.45 | 3.49 | 3.49 | 0.75% | - |
| Jul 11, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -2.15% | - |
| Jul 10, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -2.16% | - |
| Jul 9, 2025 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | 1.63% | - |
| Jul 8, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.06% | - |
| Jul 7, 2025 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 1.31% | - |