Skip to main content
Martifer SGPS, S.A. (ELI:MAR)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.400
-0.050 (-2.04%)
Mar 6, 2026, 12:55 PM WET

Martifer SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.402.402.402.40--2.04%900
Mar 5, 20262.452.452.402.452.452.08%15,860
Mar 4, 20262.352.452.352.402.402.13%14,042
Mar 3, 20262.482.482.352.352.35-3.29%21,294
Mar 2, 20262.412.502.412.432.43-1.22%14,612
Feb 27, 20262.412.502.412.462.462.07%10,996
Feb 26, 20262.482.482.412.412.41-1.23%4,949
Feb 25, 20262.502.502.442.442.44-448
Feb 24, 20262.402.512.402.442.44-2.79%30,577
Feb 23, 20262.502.512.482.512.511.62%9,043
Feb 20, 20262.482.482.472.472.47-1.59%213
Feb 19, 20262.502.522.502.512.51-5,968
Feb 18, 20262.472.512.472.512.510.40%1,095
Feb 17, 20262.432.512.432.502.50-0.40%1,320
Feb 16, 20262.432.512.432.512.510.40%1,158
Feb 13, 20262.522.522.432.502.502.88%23,791
Feb 12, 20262.522.522.422.432.430.41%4,599
Feb 11, 20262.502.532.422.422.42-3.20%9,270
Feb 10, 20262.532.532.502.502.50-1.19%244
Feb 9, 20262.422.532.422.532.532.43%16,651
Feb 6, 20262.402.482.402.472.472.07%25,305
Feb 5, 20262.412.452.402.422.42-0.41%1,826
Feb 4, 20262.422.462.412.432.430.41%11,383
Feb 3, 20262.462.462.422.422.42-1,817
Feb 2, 20262.452.452.422.422.42-1.22%4,641
Jan 30, 20262.452.472.452.452.450.82%601
Jan 29, 20262.422.472.422.432.43-1.22%1,358
Jan 28, 20262.422.472.412.462.46-0.40%3,100
Jan 27, 20262.502.502.412.472.472.49%5,213
Jan 26, 20262.512.512.402.412.41-1.63%197
Jan 23, 20262.452.522.352.452.450.41%43,179
Jan 22, 20262.542.542.442.442.44-2.40%1,202
Jan 21, 20262.432.552.432.502.50-12,409
Jan 20, 20262.542.542.422.502.50-1.96%14,617
Jan 19, 20262.412.552.412.552.55-2,989
Jan 16, 20262.432.552.422.552.554.94%26,399
Jan 15, 20262.432.432.402.432.43-6,430
Jan 14, 20262.432.432.422.432.430.83%3,549
Jan 13, 20262.382.442.352.412.410.84%13,756
Jan 12, 20262.432.432.382.392.39-2.05%6,720
Jan 9, 20262.452.452.392.442.44-1.61%8,643
Jan 8, 20262.402.482.402.482.483.33%9,996
Jan 7, 20262.482.482.402.402.40-3.61%1,656
Jan 6, 20262.492.492.402.492.491.22%4,382
Jan 5, 20262.462.492.462.462.46-2.77%1,892
Jan 2, 20262.602.602.412.532.53-0.78%16,176
Dec 31, 20252.442.552.442.552.552.82%30,978
Dec 30, 20252.372.512.372.482.484.64%13,665
Dec 29, 20252.582.582.332.372.37-1.66%19,164
Dec 24, 20252.342.442.322.412.410.42%16,015
Dec 23, 20252.402.442.342.402.40-12,266
Dec 22, 20252.332.442.332.402.40-1.64%8,325
Dec 19, 20252.402.442.402.442.44-0.41%3,943
Dec 18, 20252.412.452.322.452.452.08%10,553
Dec 17, 20252.402.412.402.402.40-0.83%7,328
Dec 16, 20252.422.422.352.422.42-17,234
Dec 15, 20252.372.422.372.422.422.98%2,762
Dec 12, 20252.402.462.352.352.35-3.69%3,726
Dec 11, 20252.402.462.362.442.441.24%15,480
Dec 10, 20252.482.482.412.412.41-0.41%497
Dec 9, 20252.402.462.382.422.420.83%3,893
Dec 8, 20252.512.512.402.402.40-0.83%985
Dec 5, 20252.422.422.422.422.42-1.63%937
Dec 4, 20252.462.462.462.462.46--
Dec 3, 20252.502.502.462.462.46-416
Dec 2, 20252.522.522.432.462.46-2.38%3,544
Dec 1, 20252.402.522.402.522.525.44%16,192
Nov 28, 20252.442.442.392.392.39-2.45%888
Nov 27, 20252.432.452.432.452.452.51%320
Nov 26, 20252.372.392.372.392.390.84%2,856
Nov 25, 20252.372.462.372.372.37-2.07%481
Nov 24, 20252.312.452.312.422.42-1.22%24,801
Nov 21, 20252.322.452.312.452.456.06%56,695
Nov 20, 20252.382.402.312.312.31-0.43%7,334
Nov 19, 20252.472.472.312.322.32-15,570
Nov 18, 20252.502.502.322.322.32-3.33%5,295
Nov 17, 20252.402.412.402.402.40-0.41%7,793
Nov 14, 20252.442.522.402.412.41-1.63%12,683
Nov 13, 20252.432.502.432.452.450.82%6,363
Nov 12, 20252.432.462.432.432.43-1,315
Nov 11, 20252.412.462.382.432.43-5,242
Nov 10, 20252.522.522.422.432.430.41%376
Nov 7, 20252.502.542.422.422.42-2.81%7,555
Nov 6, 20252.552.552.422.492.49-0.80%1,461
Nov 5, 20252.542.552.442.512.51-1.95%6,656
Nov 4, 20252.542.612.542.562.56-1.16%15,131
Nov 3, 20252.532.602.522.592.593.60%2,018
Oct 31, 20252.512.512.432.502.503.31%1,752
Oct 30, 20252.552.612.422.422.42-6.92%13,779
Oct 29, 20252.622.642.582.602.60-0.76%27,840
Oct 28, 20252.512.622.502.622.623.56%35,011
Oct 27, 20252.592.592.512.532.531.20%19,109
Oct 24, 20252.592.592.492.502.50-4,932
Oct 23, 20252.402.612.402.502.50-59,515
Oct 22, 20252.352.502.292.502.506.38%84,590
Oct 21, 20252.302.362.302.352.35-0.42%4,236
Oct 20, 20252.252.362.252.362.363.06%25,479
Oct 17, 20252.262.322.262.292.29-1.72%960
Oct 16, 20252.282.332.282.332.33-15,778
Oct 15, 20252.332.332.272.332.33-3,101