Skip to main content
Martifer SGPS, S.A. (FRA:FRW)
Germany flag Germany · Delayed Price · Currency is EUR
2.410
-0.040 (-1.63%)
Last updated: Dec 5, 2025, 8:03 AM CET

Martifer SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.412.412.41--1.63%-
Dec 4, 20252.452.452.452.452.450.82%-
Dec 3, 20252.432.432.432.432.43--
Dec 2, 20252.432.432.432.432.432.97%-
Dec 1, 20252.362.362.362.362.36-1.26%-
Nov 28, 20252.392.392.392.392.39-0.42%-
Nov 27, 20252.402.402.402.402.400.42%-
Nov 26, 20252.392.392.392.392.391.27%-
Nov 25, 20252.362.362.362.362.36-1.26%-
Nov 24, 20252.392.392.392.392.39-0.42%-
Nov 21, 20252.322.402.322.402.403.45%4,000
Nov 20, 20252.322.322.322.322.32-0.43%-
Nov 19, 20252.332.332.332.332.33-4.51%-
Nov 18, 20252.442.442.442.442.440.41%-
Nov 17, 20252.432.432.432.432.43-0.82%-
Nov 14, 20252.452.452.452.452.450.41%-
Nov 13, 20252.442.442.442.442.440.83%-
Nov 12, 20252.422.422.422.422.42--
Nov 11, 20252.422.422.422.422.42-2.42%-
Nov 10, 20252.442.482.442.482.480.81%100
Nov 7, 20252.462.462.462.462.46-1.99%-
Nov 6, 20252.482.512.482.512.51-0.79%2,000
Nov 5, 20252.532.532.532.532.53-0.78%-
Nov 4, 20252.552.552.552.552.554.94%-
Nov 3, 20252.432.432.432.432.43-3.95%-
Oct 31, 20252.532.532.532.532.530.40%-
Oct 30, 20252.582.582.522.522.52-4.18%9
Oct 29, 20252.612.632.612.632.631.54%9
Oct 28, 20252.502.592.502.592.593.60%30
Oct 27, 20252.502.502.502.502.50--
Oct 24, 20252.502.502.502.502.503.31%-
Oct 23, 20252.422.422.422.422.422.54%-
Oct 22, 20252.302.362.302.362.362.16%7
Oct 21, 20252.312.312.312.312.312.21%-
Oct 20, 20252.262.262.262.262.26-1.31%3
Oct 17, 20252.292.292.292.292.290.44%-
Oct 16, 20252.282.282.282.282.28-0.87%-
Oct 15, 20252.302.302.302.302.300.44%-
Oct 14, 20252.292.292.292.292.290.88%-
Oct 13, 20252.272.272.272.272.27-1.30%-
Oct 10, 20252.302.302.302.302.30-1.29%-
Oct 9, 20252.332.332.332.332.331.75%-
Oct 8, 20252.292.292.292.292.291.78%-
Oct 7, 20252.252.252.252.252.25--
Oct 6, 20252.252.252.252.252.25--
Oct 3, 20252.252.252.252.252.25--
Oct 2, 20252.252.252.252.252.25--
Oct 1, 20252.252.252.252.252.25-1.32%-
Sep 30, 20252.282.282.282.282.282.24%-
Sep 29, 20252.232.232.232.232.23-0.89%-
Sep 26, 20252.252.252.252.252.25-3.02%-
Sep 25, 20252.322.322.322.322.32--
Sep 24, 20252.322.322.322.322.32-0.85%-
Sep 23, 20252.342.342.342.342.340.43%-
Sep 22, 20252.332.332.332.332.33-2.10%-
Sep 19, 20252.382.382.382.382.383.03%-
Sep 18, 20252.312.312.312.312.310.43%-
Sep 17, 20252.302.302.302.302.30-0.43%-
Sep 16, 20252.312.312.312.312.31--
Sep 15, 20252.312.312.312.312.31-0.43%-
Sep 12, 20252.322.322.322.322.320.87%-
Sep 11, 20252.302.302.302.302.300.44%-
Sep 10, 20252.292.292.292.292.29-1.72%-
Sep 9, 20252.332.332.332.332.33-2.10%-
Sep 8, 20252.382.382.382.382.383.93%-
Sep 5, 20252.292.292.292.292.29--
Sep 4, 20252.292.292.292.292.29--
Sep 3, 20252.292.292.292.292.29-3.78%-
Sep 2, 20252.382.382.382.382.385.31%-
Sep 1, 20252.262.262.262.262.26-0.88%-
Aug 29, 20252.282.282.282.282.28-0.44%-
Aug 28, 20252.292.292.292.292.29-3.78%-
Aug 27, 20252.382.382.382.382.38-0.83%-
Aug 26, 20252.402.402.402.402.40-6.25%-
Aug 25, 20252.562.562.562.562.56-1.16%-
Aug 22, 20252.502.592.502.592.5910.21%-
Aug 21, 20252.352.352.352.352.350.86%-
Aug 20, 20252.332.332.332.332.332.19%-
Aug 19, 20252.282.282.282.282.28--
Aug 18, 20252.282.282.282.282.28--
Aug 15, 20252.282.282.282.282.28-2.15%-
Aug 14, 20252.192.332.192.332.336.88%1,966
Aug 13, 20252.182.182.182.182.18--
Aug 12, 20252.182.182.182.182.18-2.68%-
Aug 11, 20252.242.242.242.242.242.75%-
Aug 8, 20252.182.182.182.182.18-4.80%-
Aug 7, 20252.292.292.292.292.29-14.87%-
Aug 6, 20252.692.692.692.692.6923.39%-
Aug 5, 20252.182.182.182.182.18-0.46%-
Aug 4, 20252.142.192.142.192.193.79%608
Aug 1, 20252.112.112.112.112.111.93%-
Jul 31, 20252.072.072.072.072.07-0.48%-
Jul 30, 20252.082.082.082.082.08--
Jul 29, 20252.082.082.082.082.08-1.42%-
Jul 28, 20252.112.112.112.112.11-0.47%-
Jul 25, 20252.122.122.122.122.120.95%-
Jul 24, 20252.102.102.102.102.10--
Jul 23, 20252.102.102.102.102.10-2.33%-
Jul 22, 20252.102.152.102.152.151.42%392
Jul 21, 20252.122.122.122.122.122.91%-