Mapfre, S.A. (VIE:MAP)
Austria · Delayed Price · Currency is EUR 3.946
0.00 (0.00%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:MAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.94 | 3.96 | 3.94 | 3.95 | - | - | - |
| Jun 2, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | 0.41% | - |
| Jun 1, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.93 | -2.63% | - |
| May 29, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 1.20% | - |
| May 28, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -1.87% | - |
| May 27, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.25% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -1.18% | - |
| May 25, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.12 | 0.62% | - |
| May 22, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.10 | -0.81% | - |
| May 21, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.13 | - | - |
| May 20, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.13 | 1.05% | - |
| May 19, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.09 | -1.51% | - |
| May 18, 2026 | 4.17 | 4.24 | 4.17 | 4.24 | 4.15 | 0.86% | - |
| May 15, 2026 | 4.20 | 4.20 | 4.17 | 4.20 | 4.11 | -0.66% | - |
| May 14, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.14 | 0.47% | - |
| May 13, 2026 | 4.23 | 4.23 | 4.20 | 4.21 | 4.12 | 1.01% | - |
| May 12, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.08 | -1.88% | - |
| May 11, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.16 | 1.53% | - |
| May 8, 2026 | 4.17 | 4.19 | 4.15 | 4.19 | 4.10 | -0.48% | - |
| May 7, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.12 | -0.57% | - |
| May 6, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.14 | 2.52% | - |
| May 5, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.04 | 0.34% | - |
| May 4, 2026 | 4.16 | 4.16 | 4.08 | 4.11 | 4.02 | -0.92% | - |
| Apr 30, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.06 | 0.44% | - |
| Apr 29, 2026 | 4.11 | 4.13 | 4.09 | 4.13 | 4.04 | 0.98% | - |
| Apr 28, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.01 | 0.44% | - |
| Apr 27, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 3.99 | -0.63% | - |
| Apr 24, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.01 | -0.73% | - |
| Apr 23, 2026 | 4.16 | 4.16 | 4.09 | 4.13 | 4.04 | -2.78% | - |
| Apr 22, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.16 | -0.56% | - |
| Apr 21, 2026 | 4.26 | 4.29 | 4.26 | 4.27 | 4.18 | 0.66% | - |
| Apr 20, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.15 | 0.43% | - |
| Apr 17, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.14 | 0.24% | - |
| Apr 16, 2026 | 4.21 | 4.23 | 4.21 | 4.22 | 4.13 | 1.01% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | 4.09 | -0.14% | - |
| Apr 14, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.09 | 1.31% | - |
| Apr 13, 2026 | 4.07 | 4.13 | 4.07 | 4.13 | 4.04 | 0.73% | - |
| Apr 10, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.01 | 1.49% | - |
| Apr 9, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 3.95 | -0.69% | - |
| Apr 8, 2026 | 4.05 | 4.06 | 4.03 | 4.06 | 3.98 | 2.83% | - |
| Apr 7, 2026 | 3.94 | 3.97 | 3.94 | 3.95 | 3.87 | 2.44% | - |
| Apr 2, 2026 | 3.86 | 3.87 | 3.86 | 3.86 | 3.78 | -0.72% | - |
| Apr 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.80 | 0.83% | - |
| Mar 31, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.77 | 3.10% | - |
| Mar 30, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.66 | 0.05% | - |
| Mar 27, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.66 | -0.48% | - |
| Mar 26, 2026 | 3.77 | 3.77 | 3.74 | 3.75 | 3.67 | -0.95% | - |
| Mar 25, 2026 | 3.77 | 3.81 | 3.77 | 3.79 | 3.71 | 1.88% | - |
| Mar 24, 2026 | 3.71 | 3.76 | 3.71 | 3.72 | 3.64 | 0.22% | - |
| Mar 23, 2026 | 3.57 | 3.71 | 3.57 | 3.71 | 3.63 | 1.37% | - |