BME · MAP · stock
Mapfre, S.A. (MAP) stock price history
Every BME trading session of Mapfre, S.A. from Sep 17, 2001 to Nov 13, 2026: 6,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAP adjusted close, 2001 to 2026
- €4.57
- All time high, 2026
- €4.62
- 52 week high, €3.43 low
- 6,149
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
MAP key facts
- Mapfre, S.A. (MAP) closed at €4.34 on Nov 13, 2026 on BME.
- MAP's all time high close is €4.57, set on Jul 22, 2026; its all time low close is €0.3141 on Sep 21, 2001.
- MAP's 52 week range is €3.43 to €4.62.
- MAP returned +10.4% over the year to Nov 13, 2026 and +209.2% over five years.
- Over ten years MAP returned +216%, +12.2% a year compounded.
- MAP's deepest drawdown was -63.3% from Apr 16, 2007 to Mar 5, 2009.
- DataCedar holds 6,149 daily sessions of MAP history from Sep 17, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAP price chart, 2001 to 2026
MAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -1.2% |
| 6 months | +5.9% |
| Year to date | +3.6% |
| 1 year | +10.4% |
| 3 years | +152.7% |
| 5 years | +209.2% |
| 10 years | +215.6% |
| Since Sep 17, 2001 | +1,189% |
| Compound annual growth, 25.2 years | +10.7% |
MAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.57 on Jul 22, 2026
- All time low close
- €0.3141 on Sep 21, 2001
- 52 week high
- €4.62 on Jul 22, 2026
- 52 week low
- €3.43 on Mar 9, 2026
- Deepest drawdown
- -63.3% from Apr 16, 2007 to Mar 5, 2009, recovered May 9, 2013
- Best single session
- +20.0% on Mar 17, 2020
- Worst single session
- -12.6% on Mar 5, 2009
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2001
- 12.9×
- Best calendar year
- 2025, +83%
- Worst calendar year
- 2020, -27%
MAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 17, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.15 | €4.62 | €3.43 | €4.34 | +4.2% | 551.7M | 219 |
| 2025 | €2.28 | €4.22 | €2.18 | €4.17 | +83.3% | 870.7M | 255 |
| 2024 | €1.70 | €2.44 | €1.67 | €2.28 | +34.3% | 625.6M | 255 |
| 2023 | €1.48 | €1.79 | €1.41 | €1.69 | +15.7% | 754.9M | 255 |
| 2022 | €1.35 | €1.50 | €1.18 | €1.46 | +8.6% | 1B | 257 |
| 2021 | €1.12 | €1.43 | €1.04 | €1.35 | +21.8% | 1.1B | 256 |
| 2020 | €1.54 | €1.57 | €0.8310 | €1.11 | -26.9% | 1.9B | 253 |
| 2019 | €1.40 | €1.72 | €1.36 | €1.51 | +7.7% | 1.2B | 251 |
| 2018 | €1.54 | €1.69 | €1.37 | €1.41 | -8.1% | 1.4B | 252 |
| 2017 | €1.57 | €1.82 | €1.44 | €1.53 | -2.9% | 1.8B | 250 |
| 2016 | €1.18 | €1.68 | €0.8320 | €1.58 | +32.4% | 2.3B | 254 |
| 2015 | €1.39 | €1.77 | €1.13 | €1.19 | -13.4% | 2.6B | 256 |
| 2014 | €1.46 | €1.61 | €1.15 | €1.37 | -5.2% | 3B | 255 |
| 2013 | €1.06 | €1.47 | €0.9361 | €1.45 | +40.6% | 2.5B | 255 |
| 2012 | €1.02 | €1.10 | €0.5623 | €1.03 | +1.4% | 2.4B | 256 |
| 2011 | €0.8122 | €1.13 | €0.7834 | €1.02 | +25.6% | 2.4B | 254 |
| 2010 | €1.06 | €1.13 | €0.7290 | €0.8099 | -23.5% | 2B | 255 |
| 2009 | €0.7956 | €1.19 | €0.4599 | €1.06 | +31.5% | 1.5B | 252 |
| 2008 | €0.9592 | €1.15 | €0.6426 | €0.8057 | -16.3% | 2.3B | 252 |
| 2007 | €1.06 | €1.28 | €0.9069 | €0.9624 | -9.2% | 2B | 255 |
| 2006 | €0.8794 | €1.09 | €0.8527 | €1.06 | +24.5% | 800.2M | 156 |
| 2005 | €0.6526 | €0.9171 | €0.6354 | €0.8509 | +32.2% | 977.1M | 221 |
| 2004 | €0.6516 | €0.7160 | €0.5229 | €0.6437 | -1.2% | 1B | 253 |
| 2003 | €0.4390 | €0.6731 | €0.4146 | €0.6516 | +48.4% | 906.5M | 219 |
| 2002 | €0.3657 | €0.4460 | €0.3142 | €0.4390 | +21.7% | 542M | 181 |
| 2001 | €0.3540 | €0.3944 | €0.2868 | €0.3607 | n/a | 208M | 72 |
MAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €4.34 | +8.9% |
| October 2026 | €3.99 | -5.6% |
| September 2026 | €4.22 | -5.5% |
| August 2026 | €4.47 | +0.8% |
| July 2026 | €4.43 | +2.4% |
| June 2026 | €4.33 | +7.7% |
| May 2026 | €4.02 | -0.9% |
| April 2026 | €4.06 | +9.2% |
| March 2026 | €3.71 | -3.4% |
| February 2026 | €3.85 | +2.4% |
| January 2026 | €3.76 | -9.9% |
| December 2025 | €4.17 | +7.4% |
About the MAP data
Daily bars. 6,149 sessions from Sep 17, 2001 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AMAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
MAP share price history
