Skip to main content
Martifer SGPS, S.A. (ELI:MAR)
Portugal flag Portugal · Delayed Price · Currency is EUR
2.450
+0.030 (1.24%)
Apr 28, 2026, 4:35 PM WET

Martifer SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.512.432.452.451.24%8,569
Apr 27, 20262.402.502.402.422.42-1.63%7,700
Apr 24, 20262.402.462.402.462.460.82%4,521
Apr 23, 20262.492.492.432.442.44-0.41%1,295
Apr 22, 20262.432.452.432.452.45-1.61%12,817
Apr 21, 20262.432.492.432.492.492.47%1,668
Apr 20, 20262.432.482.432.432.43-2.41%1,600
Apr 17, 20262.502.502.432.492.490.40%881
Apr 16, 20262.422.512.422.482.482.48%28,051
Apr 15, 20262.422.482.422.422.42-1,758
Apr 14, 20262.492.492.422.422.42-0.82%377
Apr 13, 20262.412.492.402.442.44-12,178
Apr 10, 20262.402.492.402.442.44-2.40%30,916
Apr 9, 20262.502.502.412.502.502.04%2,344
Apr 8, 20262.502.532.402.452.45-2.00%16,742
Apr 7, 20262.412.512.412.502.503.73%15,490
Apr 2, 20262.472.472.412.412.41-0.82%1,774
Apr 1, 20262.472.472.432.432.43-0.82%425
Mar 31, 20262.402.482.402.452.452.51%22,725
Mar 30, 20262.382.432.382.392.390.42%2,957
Mar 27, 20262.442.442.382.382.38-0.42%1,220
Mar 26, 20262.442.442.392.392.39-0.83%3,305
Mar 25, 20262.442.442.392.412.41-1.23%559
Mar 24, 20262.442.442.412.442.441.67%550
Mar 23, 20262.412.442.362.402.40-3.23%41,857
Mar 20, 20262.412.492.412.482.48-0.40%2,803
Mar 19, 20262.442.492.442.492.49-0.40%2,896
Mar 18, 20262.452.502.452.502.501.63%2,479
Mar 17, 20262.432.532.432.462.461.23%16,291
Mar 16, 20262.482.482.432.432.43-1.62%842
Mar 13, 20262.492.492.422.472.471.65%1,361
Mar 12, 20262.492.492.402.432.43-2.02%2,496
Mar 11, 20262.402.482.402.482.481.22%514
Mar 10, 20262.402.492.372.452.452.08%13,593
Mar 9, 20262.452.452.402.402.40-435
Mar 6, 20262.402.402.402.402.40-2.04%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