MFE-Mediaforeurope N.V. (BIT:MFEA)
Italy · Delayed Price · Currency is EUR 3.030
-0.106 (-3.38%)
Feb 11, 2026, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.14 | 3.15 | 3.08 | 3.09 | - | -1.59% | 731,431 |
| Feb 10, 2026 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 2.35% | 2,216,487 |
| Feb 9, 2026 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | 1.59% | 1,063,323 |
| Feb 6, 2026 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -3.21% | 2,653,920 |
| Feb 5, 2026 | 3.11 | 3.12 | 3.06 | 3.12 | 3.12 | 0.19% | 1,100,477 |
| Feb 4, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | 0.91% | 1,890,861 |
| Feb 3, 2026 | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -3.51% | 2,832,342 |
| Feb 2, 2026 | 3.15 | 3.19 | 3.12 | 3.19 | 3.19 | 1.53% | 1,885,938 |
| Jan 30, 2026 | 3.14 | 3.15 | 3.09 | 3.15 | 3.15 | 1.03% | 1,513,718 |
| Jan 29, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | -0.57% | 1,616,957 |
| Jan 28, 2026 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.45% | 1,039,880 |
| Jan 27, 2026 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | 0.25% | 1,366,232 |
| Jan 26, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.88% | 1,093,422 |
| Jan 23, 2026 | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | -0.06% | 2,009,681 |
| Jan 22, 2026 | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | 4.76% | 4,593,986 |
| Jan 21, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | -1.05% | 1,523,055 |
| Jan 20, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 1,178,420 |
| Jan 19, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | -0.20% | 1,407,435 |
| Jan 16, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.65% | 1,308,945 |
| Jan 15, 2026 | 3.02 | 3.10 | 2.99 | 3.07 | 3.07 | 2.40% | 2,550,981 |
| Jan 14, 2026 | 3.01 | 3.06 | 2.98 | 3.00 | 3.00 | -0.40% | 1,923,900 |
| Jan 13, 2026 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.66% | 1,445,124 |
| Jan 12, 2026 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | 0.80% | 2,811,990 |
| Jan 9, 2026 | 2.94 | 3.02 | 2.92 | 3.01 | 3.01 | 3.16% | 1,782,431 |
| Jan 8, 2026 | 2.94 | 2.94 | 2.89 | 2.92 | 2.92 | -0.07% | 2,697,937 |
| Jan 7, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -2.73% | 3,517,970 |
| Jan 6, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 1,592,949 |
| Jan 5, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.04% | 1,755,180 |
| Jan 2, 2026 | 3.10 | 3.12 | 3.06 | 3.07 | 3.07 | -0.45% | 1,860,435 |
| Dec 30, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 0.52% | 1,762,903 |
| Dec 29, 2025 | 2.98 | 3.08 | 2.97 | 3.07 | 3.07 | 3.16% | 2,189,334 |
| Dec 23, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -0.93% | 1,219,467 |
| Dec 22, 2025 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 1.69% | 2,278,103 |
| Dec 19, 2025 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -1.93% | 3,242,158 |
| Dec 18, 2025 | 2.99 | 3.01 | 2.95 | 3.01 | 3.01 | 0.87% | 1,603,431 |
| Dec 17, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | 1.15% | 1,671,746 |
| Dec 16, 2025 | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | -0.74% | 859,158 |
| Dec 15, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.13% | 954,014 |
| Dec 12, 2025 | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | 0.47% | 1,406,451 |
| Dec 11, 2025 | 2.93 | 2.96 | 2.89 | 2.96 | 2.96 | 0.89% | 2,621,966 |
| Dec 10, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -0.41% | 1,610,285 |
| Dec 9, 2025 | 2.97 | 2.99 | 2.94 | 2.94 | 2.94 | -0.74% | 1,288,337 |
| Dec 8, 2025 | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | -0.87% | 778,537 |
| Dec 5, 2025 | 2.95 | 3.03 | 2.94 | 2.99 | 2.99 | 1.22% | 1,090,221 |
| Dec 4, 2025 | 2.98 | 3.00 | 2.94 | 2.95 | 2.95 | -0.67% | 1,663,282 |
| Dec 3, 2025 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -0.60% | 1,681,837 |
| Dec 2, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | -1.84% | 1,578,867 |
| Dec 1, 2025 | 3.09 | 3.10 | 3.01 | 3.05 | 3.05 | -1.93% | 2,152,496 |
| Nov 28, 2025 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | -0.58% | 1,113,613 |
| Nov 27, 2025 | 3.17 | 3.18 | 3.09 | 3.13 | 3.13 | -0.89% | 1,378,574 |