Mapfre, S.A. (VIE:MAP)
Austria
· Delayed Price · Currency is EUR 4.036
+0.056 (1.41%)
At close: Dec 5, 2025
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | -0.30% | - |
| Dec 3, 2025 | 4.02 | 4.04 | 3.99 | 3.99 | 3.99 | -0.65% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Dec 1, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 1.05% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.20% | - |
| Nov 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.35% | - |
| Nov 26, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.05% | - |
| Nov 25, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.93 | - | - |
| Nov 24, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.93 | 0.15% | - |
| Nov 21, 2025 | 3.98 | 3.98 | 3.95 | 3.98 | 3.92 | -1.34% | - |
| Nov 20, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 3.97 | 1.00% | - |
| Nov 19, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.93 | 0.25% | - |
| Nov 18, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.92 | -1.09% | - |
| Nov 17, 2025 | 4.07 | 4.07 | 4.02 | 4.02 | 3.97 | -0.30% | - |
| Nov 14, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 3.98 | -2.37% | - |
| Nov 13, 2025 | 4.06 | 4.14 | 4.06 | 4.13 | 4.07 | 2.53% | - |
| Nov 12, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 3.97 | 1.82% | - |
| Nov 11, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.90 | 0.61% | - |
| Nov 10, 2025 | 3.94 | 3.95 | 3.93 | 3.94 | 3.88 | 0.46% | - |
| Nov 7, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.86 | -1.80% | - |
| Nov 6, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.93 | 1.84% | - |
| Nov 5, 2025 | 3.92 | 3.92 | 3.91 | 3.92 | 3.86 | 0.05% | - |
| Nov 4, 2025 | 3.89 | 3.92 | 3.86 | 3.92 | 3.86 | -0.86% | - |
| Nov 3, 2025 | 3.88 | 3.96 | 3.88 | 3.95 | 3.89 | 3.13% | - |
| Oct 31, 2025 | 3.98 | 3.98 | 3.83 | 3.83 | 3.78 | -4.82% | - |
| Oct 30, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 3.97 | -0.10% | - |
| Oct 29, 2025 | 4.01 | 4.08 | 4.01 | 4.03 | 3.97 | -0.69% | - |
| Oct 28, 2025 | 4.05 | 4.06 | 4.03 | 4.06 | 4.00 | - | - |
| Oct 27, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.00 | 1.76% | - |
| Oct 24, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.93 | 0.25% | - |
| Oct 23, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.92 | 1.43% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.86 | -0.81% | - |
| Oct 21, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.90 | -0.35% | - |
| Oct 20, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.91 | 0.86% | - |
| Oct 17, 2025 | 3.93 | 3.96 | 3.93 | 3.93 | 3.88 | -1.70% | - |
| Oct 16, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 3.94 | -0.60% | - |
| Oct 15, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 3.97 | -1.57% | - |
| Oct 14, 2025 | 4.06 | 4.09 | 4.06 | 4.09 | 4.03 | 0.39% | - |
| Oct 13, 2025 | 4.14 | 4.14 | 4.07 | 4.07 | 4.01 | -1.64% | - |
| Oct 10, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.08 | -0.77% | - |
| Oct 9, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.11 | 0.53% | - |
| Oct 8, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.09 | 1.82% | - |
| Oct 7, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.02 | - | - |
| Oct 6, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 4.02 | 0.64% | - |
| Oct 3, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 3.99 | 0.45% | - |
| Oct 2, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 3.97 | -1.18% | - |
| Oct 1, 2025 | 4.02 | 4.09 | 4.01 | 4.08 | 4.02 | 0.99% | - |
| Sep 30, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 3.98 | 0.45% | - |
| Sep 29, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 3.96 | 1.41% | - |
| Sep 26, 2025 | 3.94 | 3.97 | 3.93 | 3.97 | 3.91 | 1.64% | - |
| Sep 25, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.85 | -0.76% | - |
| Sep 24, 2025 | 3.87 | 3.93 | 3.86 | 3.93 | 3.88 | 1.34% | - |
| Sep 23, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.82 | 0.41% | - |
| Sep 22, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.81 | 6.15% | - |
| Sep 19, 2025 | 3.83 | 3.83 | 3.64 | 3.64 | 3.59 | -4.61% | - |
| Sep 18, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.76 | 0.69% | - |
| Sep 17, 2025 | 3.80 | 3.81 | 3.79 | 3.79 | 3.74 | -0.21% | - |
| Sep 16, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.74 | -1.56% | - |
| Sep 15, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.80 | -1.33% | - |
| Sep 12, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.85 | 0.67% | - |
| Sep 11, 2025 | 3.84 | 3.89 | 3.84 | 3.88 | 3.83 | 0.94% | - |
| Sep 10, 2025 | 3.83 | 3.87 | 3.83 | 3.85 | 3.79 | 0.63% | - |
| Sep 9, 2025 | 3.81 | 3.82 | 3.79 | 3.82 | 3.77 | 0.58% | - |
| Sep 8, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.75 | 0.80% | - |
| Sep 5, 2025 | 3.80 | 3.80 | 3.77 | 3.77 | 3.72 | -0.32% | - |
| Sep 4, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.73 | 0.42% | - |
| Sep 3, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.71 | -0.11% | - |
| Sep 2, 2025 | 3.78 | 3.78 | 3.74 | 3.77 | 3.72 | -0.42% | - |
| Sep 1, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.73 | 1.12% | - |
| Aug 29, 2025 | 3.76 | 3.76 | 3.73 | 3.75 | 3.69 | -0.43% | - |
| Aug 28, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.71 | -0.37% | - |
| Aug 27, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.72 | -0.42% | - |
| Aug 26, 2025 | 3.77 | 3.79 | 3.76 | 3.79 | 3.74 | -0.37% | - |
| Aug 25, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.75 | -0.89% | - |
| Aug 22, 2025 | 3.84 | 3.85 | 3.84 | 3.84 | 3.79 | 0.16% | - |
| Aug 21, 2025 | 3.87 | 3.87 | 3.82 | 3.83 | 3.78 | -0.78% | - |
| Aug 20, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.81 | 0.68% | - |
| Aug 19, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.78 | -0.67% | - |
| Aug 18, 2025 | 3.85 | 3.86 | 3.84 | 3.86 | 3.81 | 0.05% | - |
| Aug 15, 2025 | 3.86 | 3.87 | 3.84 | 3.86 | 3.81 | 0.42% | - |
| Aug 14, 2025 | 3.84 | 3.86 | 3.82 | 3.85 | 3.79 | 0.26% | - |
| Aug 13, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.78 | 1.70% | - |
| Aug 12, 2025 | 3.74 | 3.77 | 3.74 | 3.77 | 3.72 | 1.23% | - |
| Aug 11, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.67 | 0.38% | - |
| Aug 8, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | 3.66 | 0.49% | - |
| Aug 7, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.64 | 0.98% | - |
| Aug 6, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.61 | 1.27% | - |
| Aug 5, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | 3.56 | 1.29% | - |
| Aug 4, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.51 | 1.94% | - |
| Aug 1, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.45 | -1.85% | - |
| Jul 31, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.51 | 0.39% | - |
| Jul 30, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.50 | 1.08% | - |
| Jul 29, 2025 | 3.47 | 3.52 | 3.47 | 3.51 | 3.46 | 2.15% | - |
| Jul 28, 2025 | 3.48 | 3.52 | 3.44 | 3.44 | 3.39 | 0.35% | - |
| Jul 25, 2025 | 3.46 | 3.46 | 3.42 | 3.43 | 3.38 | -1.89% | - |
| Jul 24, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.44 | 2.22% | - |
| Jul 23, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.37 | -0.29% | - |
| Jul 22, 2025 | 3.44 | 3.45 | 3.43 | 3.43 | 3.38 | -0.64% | - |
| Jul 21, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.40 | 0.06% | - |
| Jul 18, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.40 | -0.35% | - |