MFE-Mediaforeurope N.V. (BIT:MFEA)
Italy · Delayed Price · Currency is EUR 2.954
-0.056 (-1.86%)
Apr 24, 2026, 5:35 PM CET
BIT:MFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.99 | 3.00 | 2.95 | 2.96 | - | -1.53% | 864,140 |
| Apr 23, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -0.99% | 1,779,122 |
| Apr 22, 2026 | 3.10 | 3.12 | 3.03 | 3.04 | 3.04 | -2.12% | 2,517,688 |
| Apr 21, 2026 | 3.11 | 3.16 | 3.09 | 3.11 | 3.11 | 0.78% | 3,721,504 |
| Apr 20, 2026 | 3.02 | 3.14 | 2.99 | 3.08 | 3.08 | 1.45% | 4,276,093 |
| Apr 17, 2026 | 3.03 | 3.04 | 2.95 | 3.04 | 3.04 | 0.73% | 3,943,597 |
| Apr 16, 2026 | 2.85 | 3.07 | 2.85 | 3.02 | 3.02 | 7.48% | 10,293,810 |
| Apr 15, 2026 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | -0.14% | 2,160,168 |
| Apr 14, 2026 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | 1.74% | 2,028,959 |
| Apr 13, 2026 | 2.79 | 2.79 | 2.73 | 2.76 | 2.76 | -1.57% | 2,047,489 |
| Apr 10, 2026 | 2.74 | 2.82 | 2.73 | 2.81 | 2.81 | 2.63% | 2,397,193 |
| Apr 9, 2026 | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -1.51% | 2,114,859 |
| Apr 8, 2026 | 2.79 | 2.80 | 2.75 | 2.78 | 2.78 | 3.58% | 2,640,691 |
| Apr 7, 2026 | 2.65 | 2.76 | 2.62 | 2.68 | 2.68 | 2.76% | 3,299,436 |
| Apr 2, 2026 | 2.61 | 2.63 | 2.58 | 2.61 | 2.61 | -0.91% | 1,416,680 |
| Apr 1, 2026 | 2.64 | 2.65 | 2.57 | 2.63 | 2.63 | 1.86% | 2,129,322 |
| Mar 31, 2026 | 2.61 | 2.62 | 2.55 | 2.58 | 2.58 | -0.08% | 1,267,299 |
| Mar 30, 2026 | 2.55 | 2.60 | 2.53 | 2.59 | 2.59 | -0.39% | 1,223,669 |
| Mar 27, 2026 | 2.62 | 2.65 | 2.59 | 2.60 | 2.60 | -0.76% | 2,207,363 |
| Mar 26, 2026 | 2.58 | 2.67 | 2.57 | 2.62 | 2.62 | 1.08% | 2,376,324 |
| Mar 25, 2026 | 2.56 | 2.63 | 2.56 | 2.59 | 2.59 | 1.97% | 2,167,541 |
| Mar 24, 2026 | 2.50 | 2.56 | 2.47 | 2.54 | 2.54 | 2.59% | 1,736,838 |
| Mar 23, 2026 | 2.38 | 2.51 | 2.35 | 2.47 | 2.47 | 3.08% | 4,550,323 |
| Mar 20, 2026 | 2.53 | 2.53 | 2.40 | 2.40 | 2.40 | -5.21% | 3,514,998 |
| Mar 19, 2026 | 2.49 | 2.55 | 2.44 | 2.53 | 2.53 | 1.93% | 3,323,972 |
| Mar 18, 2026 | 2.44 | 2.54 | 2.40 | 2.48 | 2.48 | 2.22% | 2,743,485 |
| Mar 17, 2026 | 2.41 | 2.48 | 2.32 | 2.43 | 2.43 | 2.19% | 4,244,929 |
| Mar 16, 2026 | 2.55 | 2.57 | 2.36 | 2.38 | 2.38 | -6.89% | 5,438,167 |
| Mar 13, 2026 | 2.52 | 2.60 | 2.49 | 2.55 | 2.55 | 2.32% | 3,531,876 |
| Mar 12, 2026 | 2.84 | 2.84 | 2.40 | 2.50 | 2.50 | -11.99% | 15,330,840 |
| Mar 11, 2026 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -3.86% | 2,081,300 |
| Mar 10, 2026 | 2.90 | 2.99 | 2.89 | 2.95 | 2.95 | 3.07% | 2,102,794 |
| Mar 9, 2026 | 2.91 | 2.93 | 2.81 | 2.86 | 2.86 | -3.90% | 3,463,880 |
| Mar 6, 2026 | 3.02 | 3.03 | 2.93 | 2.98 | 2.98 | -0.27% | 1,890,334 |
| Mar 5, 2026 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | - | 1,824,459 |
| Mar 4, 2026 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 1.15% | 1,546,611 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -1.86% | 2,576,180 |
| Mar 2, 2026 | 3.01 | 3.08 | 2.99 | 3.01 | 3.01 | -2.78% | 1,419,909 |
| Feb 27, 2026 | 3.06 | 3.09 | 3.03 | 3.09 | 3.09 | 1.18% | 2,754,835 |
| Feb 26, 2026 | 2.99 | 3.06 | 2.96 | 3.06 | 3.06 | 2.34% | 2,186,309 |
| Feb 25, 2026 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -0.80% | 1,547,615 |
| Feb 24, 2026 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | -0.40% | 2,325,059 |
| Feb 23, 2026 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.92% | 766,879 |
| Feb 20, 2026 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 0.46% | 668,274 |
| Feb 19, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | 0.07% | 890,883 |
| Feb 18, 2026 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | -0.46% | 1,282,752 |
| Feb 17, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 3.39% | 1,224,448 |
| Feb 16, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -2.19% | 1,525,688 |
| Feb 13, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.13% | 1,556,673 |
| Feb 12, 2026 | 3.03 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 1,251,110 |