Mapfre, S.A. (FRA:CMAB)
Germany
· Delayed Price · Currency is EUR 3.986
-0.050 (-1.24%)
At close: Dec 4, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.05 | 3.97 | 4.05 | 4.05 | 1.61% | 14 |
| Dec 4, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | -1.24% | 2 |
| Dec 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.25% | 10 |
| Dec 2, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.55% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.30% | 10 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.60% | 10 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.91% | - |
| Nov 26, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.96 | -0.95% | 2 |
| Nov 25, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 3.95 | -0.25% | 2 |
| Nov 24, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | 3.95 | 1.47% | 233 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.90 | -1.54% | 1,002 |
| Nov 20, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 3.96 | 1.26% | 30 |
| Nov 19, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.91 | -0.85% | 2 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.94 | -1.19% | 5 |
| Nov 17, 2025 | 4.00 | 4.09 | 4.00 | 4.05 | 3.99 | -0.05% | 102 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 3.99 | 1.25% | 1,485 |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -0.84% | - |
| Nov 12, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 3.98 | 3.17% | 400 |
| Nov 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -0.71% | - |
| Nov 10, 2025 | 4.01 | 4.01 | 3.94 | 3.94 | 3.88 | 0.31% | 1,527 |
| Nov 7, 2025 | 3.95 | 4.00 | 3.90 | 3.93 | 3.87 | -1.01% | 342 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.97 | 3.97 | 3.91 | 0.46% | 15,139 |
| Nov 5, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.89 | 1.96% | 3 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -0.46% | - |
| Nov 3, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.83 | 1.57% | 2 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.83 | 3.83 | 3.78 | -4.01% | 3,500 |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | -1.82% | - |
| Oct 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 0.84% | - |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | -0.79% | - |
| Oct 27, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.00 | 1.80% | 18,000 |
| Oct 24, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.93 | 1.79% | 210 |
| Oct 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - | - |
| Oct 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -0.71% | - |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | 0.61% | - |
| Oct 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -0.41% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.88 | -1.79% | 65,001 |
| Oct 16, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 3.95 | -2.48% | 171 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | 0.83% | - |
| Oct 14, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.02 | -1.92% | 2 |
| Oct 13, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.10 | 0.48% | 2 |
| Oct 10, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 4.08 | -1.33% | 1,005 |
| Oct 9, 2025 | 4.11 | 4.20 | 4.11 | 4.20 | 4.14 | 4.02% | 210 |
| Oct 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.98 | -0.20% | - |
| Oct 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -1.22% | - |
| Oct 6, 2025 | 4.01 | 4.09 | 4.01 | 4.09 | 4.03 | 0.34% | 10 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.02 | 0.44% | 235 |
| Oct 2, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.00 | 1.40% | 5 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -1.38% | - |
| Sep 30, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.00 | 0.40% | 1,250 |
| Sep 29, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 3.99 | 4.33% | 405 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.46% | - |
| Sep 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | 1.35% | - |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -0.31% | - |
| Sep 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | 1.47% | 130 |
| Sep 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | 0.21% | - |
| Sep 19, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 0.64% | - |
| Sep 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | -0.21% | - |
| Sep 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | -1.46% | - |
| Sep 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.78 | -1.29% | - |
| Sep 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.51% | - |
| Sep 12, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.84 | 1.99% | 2,000 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 1.16% | - |
| Sep 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -0.63% | - |
| Sep 9, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.75 | 1.66% | 3,507 |
| Sep 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -0.05% | - |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -0.05% | - |
| Sep 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | 0.16% | - |
| Sep 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -0.64% | - |
| Sep 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | - | 26 |
| Sep 1, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.71 | 0.70% | 26 |
| Aug 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | - | - |
| Aug 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -0.64% | - |
| Aug 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | 0.75% | - |
| Aug 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | -1.79% | 1,380 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -0.37% | - |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -0.57% | - |
| Aug 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | 0.52% | - |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -0.68% | - |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | 0.37% | - |
| Aug 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.78 | -0.88% | - |
| Aug 15, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.81 | 0.63% | 130 |
| Aug 14, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.79 | 2.29% | 50 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.70 | - | - |
| Aug 12, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.70 | 1.79% | 3,000 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | - | - |
| Aug 8, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.64 | 1.60% | 22,300 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | 1.00% | - |
| Aug 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.54 | -0.61% | - |
| Aug 5, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 3.56 | 3.91% | 5,000 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | -1.86% | - |
| Aug 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50 | 0.80% | - |
| Jul 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | 0.92% | - |
| Jul 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | 1.87% | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -0.18% | - |
| Jul 28, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | -0.75% | 3,000 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | -1.37% | - |
| Jul 24, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.45 | 1.63% | 1,200 |
| Jul 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | 0.76% | - |
| Jul 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -0.18% | - |
| Jul 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 0.23% | - |