Mapfre, S.A. (VIE:MAP)
Austria · Delayed Price · Currency is EUR 3.976
+0.056 (1.43%)
At close: Oct 23, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -0.81% | - |
| Oct 21, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.35% | - |
| Oct 20, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | 0.86% | - |
| Oct 17, 2025 | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | -1.70% | - |
| Oct 16, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -0.60% | - |
| Oct 15, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.57% | - |
| Oct 14, 2025 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.39% | - |
| Oct 13, 2025 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -1.64% | - |
| Oct 10, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.77% | - |
| Oct 9, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | 0.53% | - |
| Oct 8, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 1.82% | - |
| Oct 7, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | - | - |
| Oct 6, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.64% | - |
| Oct 3, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | 0.45% | - |
| 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% | - |