Mapfre, S.A. (BME:MAP)
Spain
· Delayed Price · Currency is EUR 4.014
+0.010 (0.25%)
At close: Dec 5, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 2,131,305 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 1.11% | 4,325,924 |
| Dec 3, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.22% | 3,430,481 |
| Dec 2, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.55% | 3,378,321 |
| Dec 1, 2025 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 1.00% | 3,906,889 |
| Nov 28, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.55% | 3,158,911 |
| Nov 27, 2025 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.35% | 1,379,100 |
| Nov 26, 2025 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | -0.35% | 2,195,012 |
| Nov 25, 2025 | 3.97 | 4.01 | 3.91 | 4.01 | 3.95 | 0.91% | 5,866,557 |
| Nov 24, 2025 | 3.98 | 4.02 | 3.95 | 3.97 | 3.92 | 0.91% | 88,624,110 |
| Nov 21, 2025 | 3.98 | 3.98 | 3.93 | 3.94 | 3.88 | -2.14% | 11,811,750 |
| Nov 20, 2025 | 4.01 | 4.06 | 3.98 | 4.02 | 3.97 | 1.36% | 3,011,180 |
| Nov 19, 2025 | 3.98 | 4.00 | 3.95 | 3.97 | 3.91 | -0.15% | 22,360,520 |
| Nov 18, 2025 | 4.00 | 4.01 | 3.96 | 3.98 | 3.92 | -1.24% | 7,375,671 |
| Nov 17, 2025 | 4.06 | 4.08 | 4.01 | 4.03 | 3.97 | -0.54% | 2,109,729 |
| Nov 14, 2025 | 4.11 | 4.11 | 4.02 | 4.05 | 3.99 | -1.60% | 2,020,150 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.05 | 4.11 | 4.06 | 2.08% | 2,929,343 |
| Nov 12, 2025 | 3.98 | 4.05 | 3.97 | 4.03 | 3.97 | 2.03% | 3,963,736 |
| Nov 11, 2025 | 3.94 | 3.98 | 3.94 | 3.95 | 3.89 | 0.30% | 1,777,234 |
| Nov 10, 2025 | 3.95 | 3.96 | 3.91 | 3.94 | 3.88 | 0.46% | 2,423,378 |
| Nov 7, 2025 | 3.98 | 3.99 | 3.90 | 3.92 | 3.86 | -1.41% | 1,960,468 |
| Nov 6, 2025 | 3.96 | 4.02 | 3.92 | 3.98 | 3.92 | 0.71% | 4,653,390 |
| Nov 5, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.89 | 0.51% | 2,356,213 |
| Nov 4, 2025 | 3.91 | 3.94 | 3.84 | 3.93 | 3.87 | -0.36% | 3,366,167 |
| Nov 3, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.89 | 2.87% | 4,118,577 |
| Oct 31, 2025 | 4.09 | 4.09 | 3.82 | 3.83 | 3.78 | -5.01% | 6,656,225 |
| Oct 30, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 3.98 | 0.40% | 2,750,635 |
| Oct 29, 2025 | 4.00 | 4.08 | 3.97 | 4.02 | 3.96 | -0.64% | 3,295,816 |
| Oct 28, 2025 | 4.05 | 4.06 | 4.03 | 4.04 | 3.99 | -0.39% | 1,479,973 |
| Oct 27, 2025 | 4.01 | 4.07 | 4.00 | 4.06 | 4.00 | 1.86% | 1,800,677 |
| Oct 24, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.93 | 0.35% | 1,645,928 |
| Oct 23, 2025 | 3.95 | 3.98 | 3.92 | 3.97 | 3.92 | 0.71% | 1,302,411 |
| Oct 22, 2025 | 3.97 | 3.98 | 3.91 | 3.94 | 3.89 | -0.20% | 4,114,257 |
| Oct 21, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.90 | -0.60% | 2,416,937 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.92 | 0.86% | 2,942,257 |
| Oct 17, 2025 | 3.97 | 3.98 | 3.92 | 3.94 | 3.89 | -1.70% | 3,119,338 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.97 | 4.01 | 3.95 | 0.15% | 2,851,419 |
| Oct 15, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 3.95 | -2.01% | 3,190,824 |
| Oct 14, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.03 | 0.64% | 2,983,525 |
| Oct 13, 2025 | 4.13 | 4.16 | 4.06 | 4.06 | 4.00 | -1.69% | 3,435,744 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.13 | 4.13 | 4.07 | -0.86% | 3,259,664 |
| Oct 9, 2025 | 4.14 | 4.18 | 4.14 | 4.17 | 4.11 | 0.43% | 3,590,229 |
| Oct 8, 2025 | 4.09 | 4.16 | 4.09 | 4.15 | 4.09 | 2.07% | 7,599,921 |
| Oct 7, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.01 | -0.20% | 4,776,317 |
| Oct 6, 2025 | 4.05 | 4.09 | 4.04 | 4.07 | 4.01 | 0.69% | 2,668,819 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 3.99 | 0.35% | 2,387,616 |
| Oct 2, 2025 | 4.08 | 4.09 | 4.02 | 4.03 | 3.97 | -0.93% | 2,205,091 |
| Oct 1, 2025 | 4.03 | 4.10 | 3.98 | 4.07 | 4.01 | 0.94% | 3,038,953 |
| Sep 30, 2025 | 4.05 | 4.07 | 4.01 | 4.03 | 3.97 | - | 2,352,012 |
| Sep 29, 2025 | 3.99 | 4.07 | 3.99 | 4.03 | 3.97 | 1.36% | 2,594,331 |
| Sep 26, 2025 | 3.93 | 3.98 | 3.91 | 3.98 | 3.92 | 2.05% | 2,238,869 |
| Sep 25, 2025 | 3.90 | 3.91 | 3.86 | 3.90 | 3.84 | -0.66% | 1,629,461 |
| Sep 24, 2025 | 3.89 | 3.93 | 3.85 | 3.92 | 3.87 | 1.34% | 1,984,629 |
| Sep 23, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.81 | -0.26% | 1,662,766 |
| Sep 22, 2025 | 3.83 | 3.89 | 3.80 | 3.88 | 3.82 | 1.41% | 1,537,014 |
| Sep 19, 2025 | 3.83 | 3.85 | 3.82 | 3.83 | 3.77 | 0.21% | 14,464,940 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.76 | 0.63% | 3,997,160 |
| Sep 17, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.74 | -0.21% | 7,764,785 |
| Sep 16, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.75 | -1.45% | 2,390,987 |
| Sep 15, 2025 | 3.92 | 3.93 | 3.85 | 3.86 | 3.80 | -1.28% | 3,598,030 |
| Sep 12, 2025 | 3.90 | 3.92 | 3.89 | 3.91 | 3.85 | 0.46% | 1,949,492 |
| Sep 11, 2025 | 3.85 | 3.90 | 3.84 | 3.89 | 3.83 | 0.99% | 1,994,297 |
| Sep 10, 2025 | 3.83 | 3.88 | 3.82 | 3.85 | 3.80 | 1.16% | 2,915,132 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.79 | 3.81 | 3.75 | 0.47% | 1,815,626 |
| Sep 8, 2025 | 3.77 | 3.80 | 3.76 | 3.79 | 3.74 | 0.53% | 1,675,066 |
| Sep 5, 2025 | 3.78 | 3.81 | 3.76 | 3.77 | 3.72 | -0.05% | 2,265,881 |
| Sep 4, 2025 | 3.77 | 3.80 | 3.76 | 3.77 | 3.72 | -0.05% | 2,574,859 |
| Sep 3, 2025 | 3.76 | 3.77 | 3.70 | 3.77 | 3.72 | 0.16% | 1,996,322 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.71 | -0.63% | 2,306,046 |
| Sep 1, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.74 | 1.28% | 1,525,967 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.69 | -0.58% | 1,336,107 |
| Aug 28, 2025 | 3.76 | 3.78 | 3.73 | 3.77 | 3.71 | - | 1,418,762 |
| Aug 27, 2025 | 3.77 | 3.79 | 3.74 | 3.77 | 3.71 | -0.63% | 1,431,006 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.74 | 3.79 | 3.74 | -0.47% | 2,370,017 |
| Aug 25, 2025 | 3.82 | 3.83 | 3.80 | 3.81 | 3.75 | -0.57% | 1,166,161 |
| Aug 22, 2025 | 3.86 | 3.86 | 3.83 | 3.83 | 3.78 | -0.36% | 1,856,899 |
| Aug 21, 2025 | 3.85 | 3.87 | 3.80 | 3.84 | 3.79 | -0.57% | 2,082,215 |
| Aug 20, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.81 | 0.52% | 1,660,636 |
| Aug 19, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.79 | -0.67% | 2,073,794 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.81 | 3.87 | 3.82 | 0.36% | 2,286,131 |
| Aug 15, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.80 | 0.05% | 1,835,957 |
| Aug 14, 2025 | 3.83 | 3.88 | 3.82 | 3.86 | 3.80 | 1.10% | 2,623,806 |
| Aug 13, 2025 | 3.79 | 3.84 | 3.79 | 3.81 | 3.76 | 0.85% | 2,192,122 |
| Aug 12, 2025 | 3.75 | 3.78 | 3.73 | 3.78 | 3.73 | 1.39% | 2,906,072 |
| Aug 11, 2025 | 3.71 | 3.73 | 3.68 | 3.73 | 3.68 | 0.43% | 1,875,129 |
| Aug 8, 2025 | 3.69 | 3.73 | 3.65 | 3.71 | 3.66 | 0.38% | 2,753,980 |
| Aug 7, 2025 | 3.68 | 3.70 | 3.67 | 3.70 | 3.65 | 1.20% | 2,162,048 |
| Aug 6, 2025 | 3.64 | 3.68 | 3.62 | 3.66 | 3.60 | 0.99% | 2,647,535 |
| Aug 5, 2025 | 3.59 | 3.62 | 3.57 | 3.62 | 3.57 | 1.34% | 2,513,478 |
| Aug 4, 2025 | 3.52 | 3.57 | 3.51 | 3.57 | 3.52 | 2.35% | 1,972,521 |
| Aug 1, 2025 | 3.52 | 3.54 | 3.48 | 3.49 | 3.44 | -2.30% | 1,913,059 |
| Jul 31, 2025 | 3.55 | 3.58 | 3.54 | 3.57 | 3.52 | 0.79% | 2,974,992 |
| Jul 30, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.49 | 0.91% | 2,462,175 |
| Jul 29, 2025 | 3.47 | 3.52 | 3.45 | 3.51 | 3.46 | 1.92% | 2,095,577 |
| Jul 28, 2025 | 3.47 | 3.52 | 3.43 | 3.45 | 3.40 | 0.64% | 3,009,867 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.41 | 3.42 | 3.38 | -1.55% | 2,664,272 |
| Jul 24, 2025 | 3.44 | 3.52 | 3.42 | 3.48 | 3.43 | 1.52% | 3,289,340 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.40 | 3.43 | 3.38 | -0.06% | 3,257,906 |
| Jul 22, 2025 | 3.44 | 3.46 | 3.42 | 3.43 | 3.38 | -0.58% | 1,961,466 |
| Jul 21, 2025 | 3.47 | 3.47 | 3.42 | 3.45 | 3.40 | -0.06% | 2,123,045 |