MCE - Delayed Quote
EUR
Mapfre, S.A. (MAP.MC)
4.1580
+0.0280
(+0.68%)
As of 1:30:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
4.1400
4.1700
4.1160
4.1560
4.1560
538,756
Nov 6, 2026
4.1740
4.1960
4.1080
4.1300
4.1300
2,802,236
Nov 5, 2026
4.2240
4.2420
4.1840
4.2080
4.2080
2,603,487
Nov 4, 2026
4.0520
4.2200
4.0500
4.1880
4.1880
2,832,480
Nov 3, 2026
4.0240
4.0820
4.0240
4.0300
4.0300
2,294,329
Nov 2, 2026
3.9980
4.1000
3.9780
4.1000
4.1000
2,903,487
Oct 30, 2026
4.0100
4.0280
3.9640
3.9880
3.9880
2,789,491
Oct 29, 2026
4.1500
4.1700
4.0100
4.0100
4.0100
3,100,083
Oct 28, 2026
4.3000
4.3220
4.1520
4.1660
4.1660
3,166,357
Oct 27, 2026
4.3220
4.3480
4.3080
4.3360
4.3360
1,634,916
Oct 26, 2026
4.3040
4.3140
4.2420
4.3100
4.3100
1,956,666
Oct 23, 2026
4.3940
4.4220
4.3360
4.3900
4.3900
1,365,151
Oct 22, 2026
4.4340
4.4440
4.3920
4.4000
4.4000
1,906,428
Oct 21, 2026
4.3700
4.4440
4.3660
4.4440
4.4440
1,427,893
Oct 20, 2026
4.3100
4.3880
4.3100
4.3720
4.3720
1,182,117
Oct 19, 2026
4.3360
4.3500
4.3020
4.3360
4.3360
1,725,042
Oct 16, 2026
4.3400
4.3760
4.3280
4.3740
4.3740
1,443,948
Oct 15, 2026
4.3180
4.3940
4.3140
4.3300
4.3300
2,364,996
Oct 14, 2026
4.3080
4.3160
4.2740
4.3080
4.3080
2,419,704
Oct 13, 2026
4.3000
4.3340
4.2880
4.3100
4.3100
1,675,276
Oct 12, 2026
4.2340
4.2880
4.2340
4.2800
4.2800
1,191,886
Oct 9, 2026
4.2500
4.2740
4.2060
4.2060
4.2060
2,361,734
Oct 8, 2026
4.2240
4.2580
4.1900
4.2220
4.2220
1,955,681
Oct 7, 2026
4.2840
4.2840
4.2140
4.2400
4.2400
1,725,629
Oct 6, 2026
4.2960
4.3100
4.2720
4.2880
4.2880
1,212,396
Oct 5, 2026
4.2000
4.2920
4.1900
4.2600
4.2600
1,680,821
Oct 2, 2026
4.1480
4.2000
4.1380
4.2000
4.2000
2,454,503
Oct 1, 2026
4.1920
4.1980
4.1360
4.1420
4.1420
2,139,569
Sep 30, 2026
4.3000
4.3400
4.2240
4.2240
4.2240
2,241,985
Sep 29, 2026
4.3360
4.3500
4.3060
4.3140
4.3140
1,323,319
Sep 28, 2026
4.3680
4.3820
4.3120
4.3120
4.3120
1,513,229
Sep 25, 2026
4.3400
4.3740
4.3300
4.3440
4.3440
1,239,494
Sep 24, 2026
4.3060
4.3640
4.2820
4.3320
4.3320
1,603,481
Sep 23, 2026
4.4320
4.4320
4.3220
4.3400
4.3400
1,506,561
Sep 22, 2026
4.4680
4.4680
4.3760
4.4000
4.4000
2,129,195
Sep 21, 2026
4.4360
4.4780
4.4220
4.4540
4.4540
1,346,131
Sep 18, 2026
4.5460
4.5460
4.4040
4.4040
4.4040
4,980,982
Sep 17, 2026
4.4480
4.5660
4.4400
4.5480
4.5480
2,037,241
Sep 16, 2026
4.4120
4.4340
4.4080
4.4320
4.4320
1,461,768
Sep 15, 2026
4.3720
4.4320
4.3500
4.4120
4.4120
1,659,370
Sep 14, 2026
4.4100
4.4520
4.3840
4.3900
4.3900
1,210,106
Sep 11, 2026
4.4060
4.4540
4.4060
4.4220
4.4220
1,312,827
Sep 10, 2026
4.3580
4.4160
4.3580
4.3680
4.3680
1,743,209
Sep 9, 2026
4.4160
4.4160
4.3340
4.3700
4.3700
1,909,064
Sep 8, 2026
4.4640
4.4700
4.3820
4.4360
4.4360
1,314,082
Sep 7, 2026
4.5060
4.5060
4.4720
4.4720
4.4720
826,635
Sep 4, 2026
4.5460
4.5500
4.5020
4.5100
4.5100
1,187,320
Sep 3, 2026
4.4920
4.5580
4.4880
4.5420
4.5420
1,446,695
Sep 2, 2026
4.4500
4.5380
4.4480
4.4820
4.4820
1,854,444
Sep 1, 2026
4.4700
4.4960
4.4420
4.4600
4.4600
1,594,687
Aug 31, 2026
4.4960
4.5160
4.4680
4.4700
4.4700
3,056,262
Aug 28, 2026
4.4700
4.5080
4.4680
4.4880
4.4880
1,453,803
Aug 27, 2026
4.4640
4.4660
4.4200
4.4540
4.4540
1,301,933
Aug 26, 2026
4.4200
4.4640
4.4200
4.4560
4.4560
1,179,032
Aug 25, 2026
4.4160
4.4460
4.4140
4.4280
4.4280
1,445,218
Aug 24, 2026
4.3740
4.4080
4.3720
4.4080
4.4080
889,209
Aug 21, 2026
4.3400
4.3760
4.3400
4.3600
4.3600
826,720
Aug 20, 2026
4.3500
4.3680
4.3140
4.3480
4.3480
2,307,592
Aug 19, 2026
4.3940
4.4200
4.3520
4.3620
4.3620
1,327,482
Aug 18, 2026
4.4060
4.4260
4.3860
4.4040
4.4040
916,759
Aug 17, 2026
4.4100
4.4520
4.4060
4.4060
4.4060
1,378,676
Aug 14, 2026
4.4140
4.4480
4.3860
4.4380
4.4380
1,495,270
Aug 13, 2026
4.3880
4.4320
4.3880
4.3960
4.3960
1,458,523
Aug 12, 2026
4.3800
4.4000
4.3560
4.4000
4.4000
1,813,574
Aug 11, 2026
4.3900
4.4280
4.3660
4.3760
4.3760
1,260,227
Aug 10, 2026
4.4200
4.4260
4.3920
4.4100
4.4100
1,401,286
Aug 7, 2026
4.4760
4.4760
4.4040
4.4200
4.4200
1,945,338
Aug 6, 2026
4.4560
4.4880
4.4560
4.4740
4.4740
2,570,424
Aug 5, 2026
4.4140
4.4540
4.4120
4.4480
4.4480
1,542,338
Aug 4, 2026
4.4240
4.4420
4.4020
4.4020
4.4020
2,073,907
Aug 3, 2026
4.4260
4.4580
4.4220
4.4240
4.4240
2,219,021
Jul 31, 2026
4.4060
4.4520
4.4020
4.4340
4.4340
2,013,136
Jul 30, 2026
4.3500
4.4220
4.3500
4.4000
4.4000
1,388,025
Jul 29, 2026
4.4060
4.4120
4.3320
4.3700
4.3700
1,749,243
Jul 28, 2026
4.3420
4.4000
4.3420
4.3940
4.3940
2,355,341
Jul 27, 2026
4.3720
4.4680
4.3480
4.3500
4.3500
4,393,714
Jul 24, 2026
4.3600
4.3740
4.2420
4.3280
4.3280
7,697,226
Jul 23, 2026
4.5460
4.5800
4.5160
4.5400
4.5400
1,264,865
Jul 22, 2026
4.5300
4.6160
4.5020
4.5660
4.5660
2,968,285
Jul 21, 2026
4.5040
4.5060
4.4740
4.4960
4.4960
1,329,218
Jul 20, 2026
4.4800
4.5300
4.4720
4.4900
4.4900
1,558,239
Jul 17, 2026
4.4240
4.5140
4.4200
4.4780
4.4780
2,253,928
Jul 16, 2026
4.4300
4.4380
4.3880
4.4380
4.4380
1,136,705
Jul 15, 2026
4.4200
4.4280
4.3580
4.4060
4.4060
1,872,200
Jul 14, 2026
4.3800
4.4380
4.3440
4.4380
4.4380
1,642,811
Jul 13, 2026
4.4100
4.4420
4.3840
4.4000
4.4000
1,830,443
Jul 10, 2026
4.4020
4.4380
4.3920
4.4160
4.4160
2,367,043
Jul 9, 2026
4.3740
4.4080
4.3580
4.4040
4.4040
1,696,126
Jul 8, 2026
4.3940
4.3960
4.2980
4.3720
4.3720
2,380,201
Jul 7, 2026
4.4260
4.4680
4.3980
4.4020
4.4020
2,221,415
Jul 6, 2026
4.4280
4.4620
4.4280
4.4340
4.4340
1,934,049
Jul 3, 2026
4.4000
4.4340
4.3980
4.4220
4.4220
1,293,504
Jul 2, 2026
4.3500
4.4360
4.3360
4.3860
4.3860
4,775,469
Jul 1, 2026
4.3240
4.3500
4.2480
4.3500
4.3500
3,424,874
Jun 30, 2026
4.2980
4.3400
4.2820
4.3300
4.3300
3,157,816
Jun 29, 2026
4.2980
4.3120
4.2720
4.2780
4.2780
1,879,028
Jun 26, 2026
4.2720
4.3120
4.2540
4.3120
4.3120
2,099,030
Jun 25, 2026
4.2740
4.3000
4.2460
4.2780
4.2780
2,021,222
Jun 24, 2026
4.2800
4.2920
4.2380
4.2840
4.2840
3,722,171
Jun 23, 2026
4.3000
4.3080
4.2460
4.2920
4.2920
2,134,945
Jun 22, 2026
4.2460
4.3200
4.2440
4.3200
4.3200
3,458,184
Jun 19, 2026
4.2220
4.2580
4.2220
4.2400
4.2400
3,238,017
Jun 18, 2026
4.2400
4.2460
4.1860
4.2200
4.2200
2,221,380
Jun 17, 2026
4.1720
4.2360
4.1560
4.2360
4.2360
2,833,899
Jun 16, 2026
4.1960
4.2060
4.1580
4.1800
4.1800
2,347,435
Jun 15, 2026
4.1900
4.1960
4.1280
4.1760
4.1760
2,762,516
Jun 12, 2026
4.0600
4.1220
4.0560
4.1180
4.1180
1,996,045
Jun 11, 2026
3.9960
4.0560
3.9780
4.0380
4.0380
2,098,379
Jun 10, 2026
3.9480
3.9980
3.9140
3.9840
3.9840
1,775,692
Jun 9, 2026
3.9260
4.0000
3.9200
3.9400
3.9400
2,324,665
Jun 8, 2026
3.8960
3.9360
3.8900
3.9100
3.9100
1,349,457
Jun 5, 2026
3.8900
3.9220
3.8840
3.9180
3.9180
1,436,126
Jun 4, 2026
3.8900
3.9000
3.8540
3.8800
3.8800
2,158,780
Jun 3, 2026
3.9500
3.9620
3.8920
3.8920
3.8920
1,497,906
Jun 2, 2026
3.9540
3.9680
3.9340
3.9440
3.9440
1,378,603
Jun 1, 2026
4.0000
4.0020
3.9140
3.9480
3.9480
3,731,721
May 29, 2026
4.0160
4.0540
3.9840
4.0220
4.0220
5,455,828
May 28, 2026
4.0840
4.0840
3.9840
3.9920
3.9920
2,402,833
May 27, 2026
4.0900
4.0940
4.0580
4.0580
4.0580
3,774,549
May 26, 2026
0.110372
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
4.1020
4.1240
4.0620
4.0620
4.0620
2,770,679
May 25, 2026
4.2000
4.2160
4.1840
4.2080
4.0976
2,044,459
May 22, 2026
4.2200
4.2220
4.1600
4.1600
4.0509
3,078,037
May 21, 2026
4.2200
4.2700
4.2080
4.2080
4.0976
2,169,598
May 20, 2026
4.1680
4.2340
4.1080
4.2240
4.1132
1,953,560
May 19, 2026
4.2600
4.2720
4.1540
4.1640
4.0548
2,336,894
May 18, 2026
4.1700
4.2580
4.1680
4.2440
4.1327
2,051,389
May 15, 2026
4.2000
4.2080
4.1620
4.2000
4.0898
2,136,688
May 14, 2026
4.2440
4.2460
4.2100
4.2120
4.1015
2,621,773
May 13, 2026
4.2340
4.2480
4.1980
4.2140
4.1035
3,357,900
May 12, 2026
4.2060
4.2060
4.1660
4.1980
4.0879
2,549,410
May 11, 2026
4.1720
4.2520
4.1620
4.2320
4.1210
2,147,833
May 8, 2026
4.1800
4.1900
4.1460
4.1640
4.0548
1,501,300
May 7, 2026
4.2160
4.2220
4.1820
4.1820
4.0723
1,953,054
May 6, 2026
4.1500
4.2340
4.1480
4.2040
4.0937
2,550,714
May 5, 2026
4.1040
4.1520
4.0920
4.1120
4.0041
2,527,835
May 4, 2026
4.1720
4.1720
4.0700
4.1000
3.9925
2,183,368
Apr 30, 2026
4.1200
4.1860
4.0740
4.1660
4.0567
4,526,240
Apr 29, 2026
4.1440
4.2080
4.0440
4.1980
4.0879
3,382,753
Apr 28, 2026
4.0800
4.1280
4.0800
4.1100
4.0022
2,276,364
Apr 27, 2026
4.0840
4.0900
4.0400
4.0800
3.9730
3,285,674
Apr 24, 2026
4.1060
4.1360
4.0760
4.0760
3.9691
2,296,645
Apr 23, 2026
4.1800
4.1820
4.0760
4.1380
4.0295
2,459,591
Apr 22, 2026
4.2720
4.2840
4.1820
4.1860
4.0762
2,275,579
Apr 21, 2026
4.2680
4.3040
4.2500
4.2580
4.1463
2,744,063
Apr 20, 2026
4.2040
4.2760
4.1980
4.2600
4.1483
2,788,559
Apr 17, 2026
4.1920
4.2580
4.1760
4.2580
4.1463
2,114,377
Apr 16, 2026
4.2000
4.2280
4.1820
4.1820
4.0723
3,425,938
Apr 15, 2026
4.2040
4.2300
4.1580
4.1860
4.0762
2,311,681
Apr 14, 2026
4.1500
4.2220
4.1380
4.2080
4.0976
4,181,993
Apr 13, 2026
4.0680
4.1340
4.0560
4.1340
4.0256
4,066,493
Apr 10, 2026
4.0760
4.1060
4.0620
4.1020
3.9944
3,200,724
Apr 9, 2026
4.0500
4.1020
4.0280
4.0580
3.9516
1,823,759
Apr 8, 2026
4.0500
4.0840
4.0060
4.0500
3.9438
3,758,856
Apr 7, 2026
3.9080
3.9900
3.9080
3.9220
3.8191
2,908,470
Apr 2, 2026
3.8600
3.9140
3.8480
3.9140
3.8113
2,192,565
Apr 1, 2026
3.8680
3.9080
3.8640
3.9040
3.8016
2,974,025
Mar 31, 2026
3.7900
3.8640
3.7900
3.8140
3.7140
2,839,579
Mar 30, 2026
3.7160
3.7780
3.7160
3.7780
3.6789
2,219,149
Mar 27, 2026
3.7580
3.7600
3.7160
3.7340
3.6361
1,548,290
Mar 26, 2026
3.7520
3.7780
3.7340
3.7400
3.6419
1,719,096
Mar 25, 2026
3.7660
3.8160
3.7640
3.7880
3.6886
1,725,918
Mar 24, 2026
3.7040
3.7560
3.6840
3.7220
3.6244
2,424,978
Mar 23, 2026
3.6020
3.7480
3.5600
3.6940
3.5971
2,824,641
Mar 20, 2026
3.7140
3.7380
3.6440
3.6580
3.5621
5,340,326
Mar 19, 2026
3.6800
3.7340
3.6760
3.6780
3.5815
3,434,186
Mar 18, 2026
3.7340
3.7640
3.7120
3.7200
3.6224
2,115,309
Mar 17, 2026
3.6700
3.7540
3.6700
3.7280
3.6302
1,346,808
Mar 16, 2026
3.6680
3.6960
3.6320
3.6800
3.5835
1,793,048
Mar 13, 2026
3.6360
3.7000
3.6060
3.6640
3.5679
3,454,753
Mar 12, 2026
3.6760
3.6840
3.6240
3.6660
3.5698
3,286,483
Mar 11, 2026
3.6880
3.7260
3.6800
3.6920
3.5952
2,800,851
Mar 10, 2026
3.6900
3.7460
3.6900
3.7140
3.6166
2,081,522
Mar 9, 2026
3.5800
3.6360
3.5200
3.6320
3.5367
3,398,109
Mar 6, 2026
3.7160
3.7380
3.6140
3.6560
3.5601
2,463,839
Mar 5, 2026
3.7620
3.7960
3.6960
3.6960
3.5991
2,502,460
Mar 4, 2026
3.6600
3.7940
3.6600
3.7720
3.6731
3,585,749
Mar 3, 2026
3.8480
3.8560
3.6380
3.6920
3.5952
6,535,870
Mar 2, 2026
3.8660
3.9100
3.7920
3.8800
3.7782
8,472,479
Feb 27, 2026
3.9980
4.0120
3.9460
3.9500
3.8464
4,114,939
Feb 26, 2026
3.9700
3.9940
3.9300
3.9820
3.8776
2,294,977
Feb 25, 2026
3.9240
3.9720
3.9220
3.9500
3.8464
1,995,594
Feb 24, 2026
4.0140
4.0140
3.8860
3.9300
3.8269
3,258,878
Feb 23, 2026
3.9800
4.0480
3.9760
4.0080
3.9029
2,854,895
Feb 20, 2026
3.9400
3.9840
3.9400
3.9820
3.8776
3,294,453
Feb 19, 2026
3.9160
3.9480
3.8960
3.9040
3.8016
2,140,500
Feb 18, 2026
3.9140
3.9400
3.8940
3.9100
3.8074
3,054,891
Feb 17, 2026
3.8600
3.9080
3.8520
3.8900
3.7880
2,465,736
Feb 16, 2026
3.8500
3.8900
3.8380
3.8600
3.7588
2,158,269
Feb 13, 2026
3.8020
3.9060
3.7920
3.8240
3.7237
3,838,397
Feb 12, 2026
3.8600
3.8660
3.7640
3.7700
3.6711
6,858,479
Feb 11, 2026
3.8340
3.8780
3.8240
3.8560
3.7549
4,423,713
Feb 10, 2026
3.9400
3.9400
3.8420
3.8540
3.7529
5,628,446
Feb 9, 2026
3.9900
4.0160
3.9280
3.9740
3.8698
2,305,913
Feb 6, 2026
3.9360
3.9680
3.9200
3.9620
3.8581
1,795,759
Feb 5, 2026
3.9240
3.9820
3.9080
3.9540
3.8503
2,155,124
Feb 4, 2026
3.9200
3.9680
3.9180
3.9300
3.8269
2,027,517
Feb 3, 2026
3.9260
3.9380
3.8880
3.9180
3.8152
2,477,363
Feb 2, 2026
3.8660
3.9420
3.8380
3.9240
3.8211
2,466,384
Jan 30, 2026
3.8640
3.8720
3.8260
3.8580
3.7568
3,254,805
Jan 29, 2026
3.8920
3.8940
3.8340
3.8440
3.7432
2,713,035
Jan 28, 2026
3.8700
3.8940
3.8420
3.8720
3.7704
2,296,806
Jan 27, 2026
3.8540
3.9000
3.8500
3.8680
3.7665
2,797,528
Jan 26, 2026
3.8520
3.8660
3.8280
3.8280
3.7276
2,582,825
Jan 23, 2026
3.9300
3.9500
3.7680
3.8260
3.7256
6,210,218
Jan 22, 2026
3.9080
3.9540
3.9020
3.9200
3.8172
4,659,938
Jan 21, 2026
3.8920
3.8980
3.8320
3.8560
3.7549
6,879,639
Jan 20, 2026
4.1880
4.1920
3.9040
3.9040
3.8016
10,536,794
Jan 19, 2026
4.2100
4.2940
4.1900
4.2840
4.1716
2,577,030
Jan 16, 2026
4.2300
4.2680
4.2160
4.2520
4.1405
3,108,017
Jan 15, 2026
4.2320
4.2720
4.2120
4.2400
4.1288
2,016,140
Jan 14, 2026
4.1540
4.2300
4.1320
4.2300
4.1191
2,829,325
Jan 13, 2026
4.2180
4.2220
4.1420
4.1580
4.0489
2,686,731
Jan 12, 2026
4.2040
4.2340
4.1700
4.2120
4.1015
7,008,446
Jan 9, 2026
4.2940
4.2940
4.2220
4.2360
4.1249
1,775,280
Jan 8, 2026
4.2080
4.2800
4.2080
4.2800
4.1677
2,440,485
Jan 7, 2026
4.2900
4.2900
4.1740
4.2020
4.0918
2,900,011
Jan 6, 2026
4.3100
4.3280
4.2800
4.2860
4.1736
1,624,586
Jan 5, 2026
4.2680
4.2900
4.2080
4.2900
4.1775
4,575,570
Jan 2, 2026
4.2660
4.3040
4.2180
4.2560
4.1444
2,378,544
Dec 31, 2025
4.3000
4.3000
4.2660
4.2820
4.1697
1,115,340
Dec 30, 2025
4.2800
4.3220
4.2780
4.3060
4.1931
2,189,962
Dec 29, 2025
4.2940
4.3020
4.2740
4.2740
4.1619
1,656,112
Dec 24, 2025
4.2900
4.3120
4.2820
4.2960
4.1833
553,402
Dec 23, 2025
4.2780
4.3100
4.2680
4.3100
4.1970
1,643,496
Dec 22, 2025
4.3080
4.3080
4.2400
4.2880
4.1755
2,698,637
Dec 19, 2025
4.2700
4.3320
4.2520
4.3160
4.2028
6,751,751
Dec 18, 2025
4.2160
4.2540
4.2080
4.2480
4.1366
3,319,285
Dec 17, 2025
4.2000
4.2600
4.1900
4.2320
4.1210
4,124,928
Dec 16, 2025
4.1800
4.1960
4.1480
4.1700
4.0606
3,012,248
Dec 15, 2025
4.1460
4.1780
4.1060
4.1780
4.0684
2,803,144
Dec 12, 2025
4.1000
4.1400
4.0660
4.1020
3.9944
3,774,034
Dec 11, 2025
4.0680
4.0980
4.0380
4.0920
3.9847
1,988,642
Dec 10, 2025
4.1020
4.1040
4.0220
4.0440
3.9379
2,512,947
Dec 9, 2025
4.0500
4.1140
4.0400
4.1140
4.0061
4,294,453
Dec 8, 2025
4.0160
4.0440
4.0040
4.0280
3.9223
1,755,378
Dec 5, 2025
4.0100
4.0440
3.9820
4.0140
3.9087
2,131,337
Dec 4, 2025
3.9760
4.0040
3.9680
4.0040
3.8990
4,325,924
Dec 3, 2025
4.0360
4.0420
3.9600
3.9600
3.8561
3,430,481
Dec 2, 2025
4.0340
4.0600
4.0120
4.0500
3.9438
3,378,321
Dec 1, 2025
3.9900
4.0560
3.9880
4.0280
3.9223
3,909,457
Nov 28, 2025
4.0180
4.0200
3.9540
3.9880
3.8834
3,158,911
Nov 27, 2025
4.0020
4.0240
3.9900
4.0100
3.9048
1,379,100
Nov 26, 2025
0.070362
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
3.9500
3.9960
3.9300
3.9960
3.8912
2,195,012
Nov 25, 2025
3.9720
4.0100
3.9120
4.0100
3.8363
5,878,457
Nov 24, 2025
3.9780
4.0200
3.9500
3.9740
3.8019
88,624,115
Nov 21, 2025
3.9800
3.9800
3.9300
3.9380
3.7674
11,812,358
Nov 20, 2025
4.0080
4.0580
3.9840
4.0240
3.8497
3,011,180
Nov 19, 2025
3.9800
4.0040
3.9480
3.9700
3.7980
22,360,521
Nov 18, 2025
3.9980
4.0080
3.9640
3.9760
3.8038
7,375,671
Nov 17, 2025
4.0600
4.0840
4.0100
4.0260
3.8516
2,109,729
Nov 14, 2025
4.1060
4.1060
4.0200
4.0480
3.8727
2,020,150
Nov 13, 2025
4.0600
4.1520
4.0460
4.1140
3.9358
2,929,343
Nov 12, 2025
3.9780
4.0480
3.9720
4.0300
3.8554
3,963,736
Nov 11, 2025
3.9400
3.9780
3.9380
3.9500
3.7789
1,777,234
Nov 10, 2025
3.9500
3.9580
3.9100
3.9380
3.7674
2,423,378
