Mapfre, S.A. (BME:MAP)
Spain
· Delayed Price · Currency is EUR 3.908
-0.042 (-1.06%)
Mar 2, 2026, 12:02 PM CET
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.87 | 3.87 | 3.79 | 3.83 | - | -2.99% | 392,241 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -0.80% | 4,114,939 |
| Feb 26, 2026 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | 0.81% | 2,294,977 |
| Feb 25, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 0.51% | 1,995,594 |
| Feb 24, 2026 | 4.01 | 4.01 | 3.89 | 3.93 | 3.93 | -1.95% | 3,258,878 |
| Feb 23, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 0.65% | 2,854,895 |
| Feb 20, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 2.00% | 3,291,953 |
| Feb 19, 2026 | 3.92 | 3.95 | 3.90 | 3.90 | 3.90 | -0.15% | 2,140,500 |
| Feb 18, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | 0.51% | 3,054,891 |
| Feb 17, 2026 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 0.78% | 2,465,736 |
| Feb 16, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | 0.94% | 2,158,269 |
| Feb 13, 2026 | 3.80 | 3.91 | 3.79 | 3.82 | 3.82 | 1.43% | 3,838,397 |
| Feb 12, 2026 | 3.86 | 3.87 | 3.76 | 3.77 | 3.77 | -2.23% | 6,858,479 |
| Feb 11, 2026 | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | 0.05% | 4,423,713 |
| Feb 10, 2026 | 3.94 | 3.94 | 3.84 | 3.85 | 3.85 | -3.02% | 5,628,446 |
| Feb 9, 2026 | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | 0.30% | 2,305,913 |
| Feb 6, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | 0.20% | 1,795,759 |
| Feb 5, 2026 | 3.92 | 3.98 | 3.91 | 3.95 | 3.95 | 0.61% | 2,155,124 |
| Feb 4, 2026 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | 0.31% | 2,027,517 |
| Feb 3, 2026 | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | -0.15% | 2,477,363 |
| Feb 2, 2026 | 3.87 | 3.94 | 3.84 | 3.92 | 3.92 | 1.71% | 2,466,384 |
| Jan 30, 2026 | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | 0.36% | 3,254,805 |
| Jan 29, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.72% | 2,713,035 |
| Jan 28, 2026 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.10% | 2,296,806 |
| Jan 27, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 1.04% | 2,797,528 |
| Jan 26, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | 0.05% | 2,582,825 |
| Jan 23, 2026 | 3.93 | 3.95 | 3.77 | 3.83 | 3.83 | -2.40% | 6,210,218 |
| Jan 22, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | 1.66% | 4,659,938 |
| Jan 21, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | -1.23% | 6,879,639 |
| Jan 20, 2026 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | -8.87% | 10,536,790 |
| Jan 19, 2026 | 4.21 | 4.29 | 4.19 | 4.28 | 4.28 | 0.75% | 2,577,030 |
| Jan 16, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 4.25 | 0.28% | 3,107,017 |
| Jan 15, 2026 | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | 0.24% | 2,016,140 |
| Jan 14, 2026 | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | 1.73% | 2,829,025 |
| Jan 13, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.28% | 2,677,965 |
| Jan 12, 2026 | 4.20 | 4.23 | 4.17 | 4.21 | 4.21 | -0.57% | 7,007,946 |
| Jan 9, 2026 | 4.29 | 4.29 | 4.22 | 4.24 | 4.24 | -1.03% | 1,774,753 |
| Jan 8, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 1.86% | 2,440,485 |
| Jan 7, 2026 | 4.29 | 4.29 | 4.17 | 4.20 | 4.20 | -1.96% | 2,900,011 |
| Jan 6, 2026 | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | -0.09% | 1,624,586 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.21 | 4.29 | 4.29 | 0.80% | 4,575,570 |
| Jan 2, 2026 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | -0.61% | 2,378,544 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.56% | 1,115,340 |
| Dec 30, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.75% | 2,189,962 |
| Dec 29, 2025 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | -0.51% | 1,656,112 |
| Dec 24, 2025 | 4.29 | 4.31 | 4.28 | 4.30 | 4.30 | -0.32% | 553,402 |
| Dec 23, 2025 | 4.28 | 4.31 | 4.27 | 4.31 | 4.31 | 0.51% | 1,643,496 |
| Dec 22, 2025 | 4.31 | 4.31 | 4.24 | 4.29 | 4.29 | -0.65% | 2,698,637 |
| Dec 19, 2025 | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | 1.60% | 6,662,551 |
| Dec 18, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | 0.38% | 3,319,285 |
| Dec 17, 2025 | 4.20 | 4.26 | 4.19 | 4.23 | 4.23 | 1.49% | 4,124,928 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | -0.19% | 3,012,248 |
| Dec 15, 2025 | 4.15 | 4.18 | 4.11 | 4.18 | 4.18 | 1.85% | 2,803,144 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | 0.24% | 3,774,034 |
| Dec 11, 2025 | 4.07 | 4.10 | 4.04 | 4.09 | 4.09 | 1.19% | 1,988,642 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -1.70% | 2,512,947 |
| Dec 9, 2025 | 4.05 | 4.11 | 4.04 | 4.11 | 4.11 | 2.14% | 4,294,453 |
| Dec 8, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.35% | 1,755,378 |
| 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 |