Mapfre, S.A. (VIE:MAP)
Austria · Delayed Price · Currency is EUR 4.458
+0.036 (0.81%)
At close: Jul 17, 2026
VIE:MAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.43 | 4.50 | 4.43 | 4.47 | 4.47 | 1.18% | - |
| Jul 16, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.14% | - |
| Jul 15, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | -0.27% | - |
| Jul 14, 2026 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 0.73% | - |
| Jul 13, 2026 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.59% | - |
| Jul 10, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | 0.41% | - |
| Jul 9, 2026 | 4.39 | 4.40 | 4.37 | 4.40 | 4.40 | 0.73% | - |
| Jul 8, 2026 | 4.35 | 4.39 | 4.31 | 4.37 | 4.37 | -0.73% | - |
| Jul 7, 2026 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jul 6, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 0.36% | - |
| Jul 3, 2026 | 4.42 | 4.43 | 4.41 | 4.43 | 4.43 | 1.00% | - |
| Jul 2, 2026 | 4.36 | 4.43 | 4.36 | 4.38 | 4.38 | 1.15% | - |
| Jul 1, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.18% | - |
| Jun 30, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 0.75% | - |
| Jun 29, 2026 | 4.31 | 4.31 | 4.28 | 4.29 | 4.29 | -0.05% | - |
| Jun 26, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.23% | - |
| Jun 25, 2026 | 4.27 | 4.30 | 4.27 | 4.29 | 4.29 | 0.42% | - |
| Jun 24, 2026 | 4.27 | 4.27 | 4.25 | 4.27 | 4.27 | -0.84% | - |
| Jun 23, 2026 | 4.29 | 4.30 | 4.27 | 4.30 | 4.30 | -0.23% | - |
| Jun 22, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 1.65% | - |
| Jun 19, 2026 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | 0.38% | - |
| Jun 18, 2026 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | -0.05% | - |
| Jun 17, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 1.54% | - |
| Jun 16, 2026 | 4.18 | 4.20 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Jun 15, 2026 | 4.18 | 4.19 | 4.14 | 4.19 | 4.19 | 1.75% | - |
| Jun 12, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 1.78% | - |
| Jun 11, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 1.20% | - |
| Jun 10, 2026 | 3.96 | 3.99 | 3.94 | 3.99 | 3.99 | 0.86% | - |
| Jun 9, 2026 | 3.95 | 3.99 | 3.95 | 3.96 | 3.96 | 1.28% | - |
| Jun 8, 2026 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | -0.05% | - |
| Jun 5, 2026 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | 0.98% | - |
| Jun 4, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -0.87% | - |
| Jun 3, 2026 | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | -0.96% | - |
| 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% | - |