Skip to main content
logo
MFE-Mediaforeurope N.V. (BIT:MFEA)
Italy flag Italy · Delayed Price · Currency is EUR
3.412
-0.276 (-7.48%)
Sep 17, 2025, 5:36 PM CET

MFE-Mediaforeurope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253.683.683.433.503.50-5.20%3,262,449
Sep 16, 20253.803.853.663.693.69-2.12%1,804,874
Sep 15, 20253.653.813.653.773.773.57%2,560,874
Sep 12, 20253.703.703.573.643.64-1.09%2,267,222
Sep 11, 20253.733.773.633.683.68-1.60%2,497,368
Sep 10, 20253.813.873.713.743.74-1.06%3,241,926
Sep 9, 20253.613.833.613.783.784.71%5,309,432
Sep 8, 20253.533.623.533.613.611.98%4,230,834
Sep 5, 20253.483.593.463.543.542.31%6,243,471
Sep 4, 20253.243.473.233.463.467.12%6,870,075
Sep 3, 20253.133.303.123.233.233.53%5,449,879
Sep 2, 20253.103.153.073.123.120.32%2,685,770
Sep 1, 20253.143.203.083.113.11-3,704,116
Aug 29, 20253.023.213.003.113.112.98%8,846,214
Aug 28, 20252.783.032.783.023.029.42%15,529,292
Aug 27, 20252.802.842.752.762.76-1.08%2,156,492
Aug 26, 20252.802.822.772.792.79-0.36%2,489,790
Aug 25, 20252.732.822.722.802.802.19%2,941,705
Aug 22, 20252.702.752.692.742.741.48%2,050,036
Aug 21, 20252.712.732.682.702.700.37%1,492,033
Aug 20, 20252.722.732.692.692.69-1.10%1,166,301
Aug 19, 20252.682.732.682.722.721.49%1,259,061
Aug 18, 20252.712.712.662.682.68-0.74%1,382,994
Aug 14, 20252.692.702.672.702.70-1,397,654
Aug 13, 20252.712.732.672.702.700.37%2,588,199
Aug 12, 20252.722.732.672.692.69-0.74%2,217,107
Aug 11, 20252.712.732.692.712.710.37%1,267,354
Aug 8, 20252.712.732.702.702.70-0.74%1,146,294
Aug 7, 20252.752.752.702.722.720.37%2,906,804
Aug 6, 20252.752.762.702.712.71-1.09%2,112,454
Aug 5, 20252.762.782.692.742.74-0.72%3,637,444
Aug 4, 20252.762.832.742.762.760.36%3,103,628
Aug 1, 20252.792.792.742.752.75-1.08%2,668,742
Jul 31, 20252.792.812.742.782.78-0.71%3,168,183
Jul 30, 20252.832.862.782.802.80-1.06%1,289,426
Jul 29, 20252.682.882.672.832.836.79%4,310,045
Jul 28, 20252.802.832.632.652.65-6.03%6,937,947
Jul 25, 20252.792.832.772.822.821.08%433,481
Jul 24, 20252.802.822.782.792.79-0.36%535,605
Jul 23, 20252.822.822.782.802.800.36%631,906
Jul 22, 20252.832.832.782.792.79-0.36%279,483
Jul 21, 20252.832.832.792.802.80-0.36%362,418
Jul 18, 20252.802.832.792.812.810.72%536,753
Jul 17, 20252.782.802.772.792.791.09%371,261
Jul 16, 20252.802.822.762.762.76-1.43%551,570
Jul 15, 20252.822.842.802.802.80-0.71%353,719
Jul 14, 20252.792.822.782.822.820.36%559,579
Jul 11, 20252.852.862.812.812.81-2.09%507,017
Jul 10, 20252.862.902.842.872.870.70%606,834
Jul 9, 20252.862.862.822.852.850.71%833,877