Skip to main content
Martifer SGPS, S.A. (ELI:MAR)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.420
-0.040 (-1.63%)
Dec 5, 2025, 10:37 AM WET

Martifer SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.352.352.262.332.33-0.43%11,252
Oct 13, 20252.282.352.272.342.341.74%5,276
Oct 10, 20252.312.332.302.302.30-1.29%8,088
Oct 9, 20252.312.362.312.332.330.87%5,440
Oct 8, 20252.342.372.312.312.31-12,651
Oct 7, 20252.242.352.242.312.312.21%19,054
Oct 6, 20252.282.302.262.262.26-0.88%2,982
Oct 3, 20252.352.352.262.282.280.44%2,680
Oct 2, 20252.302.312.272.272.27-0.44%5,305
Oct 1, 20252.262.302.252.282.280.44%16,504
Sep 30, 20252.332.332.272.272.27-1.30%9,980
Sep 29, 20252.262.352.222.302.301.77%38,776
Sep 26, 20252.342.342.232.262.26-0.44%11,087
Sep 25, 20252.362.362.262.272.27-2.58%86,622
Sep 24, 20252.332.342.312.332.33-21,472
Sep 23, 20252.332.372.332.332.33-0.43%2,433
Sep 22, 20252.352.402.342.342.34-0.43%2,979
Sep 19, 20252.402.412.352.352.35-2.08%89,916
Sep 18, 20252.382.402.322.402.403.90%105,450
Sep 17, 20252.382.402.312.312.31-0.43%204,480
Sep 16, 20252.362.372.322.322.32-2.11%10,947
Sep 15, 20252.312.372.312.372.370.42%6,640
Sep 12, 20252.402.402.252.362.36-0.84%29,671
Sep 11, 20252.392.392.322.382.381.28%2,562
Sep 10, 20252.402.402.322.352.350.86%2,269
Sep 9, 20252.322.352.322.332.33-1.69%8,217
Sep 8, 20252.412.412.292.372.37-1.66%39,536
Sep 5, 20252.322.412.302.412.413.88%65,241
Sep 4, 20252.312.322.272.322.320.43%30,713
Sep 3, 20252.392.392.312.312.31-1.28%8,097
Sep 2, 20252.342.362.252.342.34-3.70%28,053
Sep 1, 20252.372.442.372.432.433.40%57,949
Aug 29, 20252.302.352.262.352.351.73%34,121
Aug 28, 20252.302.352.302.312.310.43%95,788
Aug 27, 20252.352.362.302.302.30-6.12%28,180
Aug 26, 20252.492.492.312.452.450.41%50,842
Aug 25, 20252.592.592.442.442.44-6.15%14,959
Aug 22, 20252.412.652.412.602.604.42%150,188
Aug 21, 20252.312.532.312.492.493.32%216,097
Aug 20, 20252.372.422.342.412.412.12%112,344
Aug 19, 20252.312.362.302.362.362.61%131,642
Aug 18, 20252.252.322.252.302.30-0.43%48,648
Aug 15, 20252.262.332.222.312.31-58,792
Aug 14, 20252.212.322.212.312.314.52%150,823
Aug 13, 20252.202.212.202.212.21-159,718
Aug 12, 20252.172.212.172.212.210.45%119,890
Aug 11, 20252.152.232.152.202.20-1.35%186,375
Aug 8, 20252.152.322.152.232.231.83%214,640
Aug 7, 20252.252.262.062.192.19-5.60%565,740
Aug 6, 20252.302.442.282.322.32-15.33%367,139
Aug 5, 20252.232.742.222.742.7424.55%336,156
Aug 4, 20252.152.222.152.202.202.80%69,781
Aug 1, 20252.132.192.132.142.14-0.93%26,794
Jul 31, 20252.122.172.122.162.162.86%96,677
Jul 30, 20252.122.122.102.102.10-17,051
Jul 29, 20252.132.142.102.102.10-61,879
Jul 28, 20252.122.122.102.102.10-2.33%124,522
Jul 25, 20252.172.172.122.152.15-0.46%10,960
Jul 24, 20252.132.192.132.162.161.89%130,532
Jul 23, 20252.132.132.122.122.12-0.47%38,727
Jul 22, 20252.142.142.122.132.13-0.47%12,593
Jul 21, 20252.172.172.122.142.14-0.47%63,263