MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 3.954
+0.002 (0.05%)
Feb 27, 2026, 1:05 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.85 | 3.94 | 3.80 | 3.94 | - | 1.97% | 453,741 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.18% | 365,182 |
| Feb 24, 2026 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | 0.10% | 190,725 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.71% | 242,024 |
| Feb 20, 2026 | 3.95 | 3.99 | 3.89 | 3.97 | 3.97 | 1.07% | 451,704 |
| Feb 19, 2026 | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | -0.41% | 316,558 |
| Feb 18, 2026 | 3.88 | 3.95 | 3.88 | 3.94 | 3.94 | 0.36% | 302,814 |
| Feb 17, 2026 | 3.84 | 3.94 | 3.81 | 3.93 | 3.93 | 2.24% | 475,347 |
| Feb 16, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -1.39% | 469,426 |
| Feb 13, 2026 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | -1.17% | 411,677 |
| Feb 12, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -0.60% | 308,808 |
| Feb 11, 2026 | 4.09 | 4.09 | 3.96 | 3.97 | 3.97 | -2.70% | 415,714 |
| Feb 10, 2026 | 4.00 | 4.09 | 3.99 | 4.08 | 4.08 | 1.90% | 455,058 |
| Feb 9, 2026 | 3.96 | 4.02 | 3.95 | 4.00 | 4.00 | 1.06% | 360,503 |
| Feb 6, 2026 | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | -1.44% | 403,422 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | 0.55% | 553,352 |
| Feb 4, 2026 | 4.00 | 4.06 | 3.97 | 4.00 | 4.00 | -0.10% | 684,153 |
| Feb 3, 2026 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -3.85% | 650,392 |
| Feb 2, 2026 | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | 2.72% | 423,379 |
| Jan 30, 2026 | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | 0.50% | 246,422 |
| Jan 29, 2026 | 4.12 | 4.13 | 4.00 | 4.03 | 4.03 | -1.90% | 672,150 |
| Jan 28, 2026 | 4.09 | 4.13 | 4.05 | 4.11 | 4.11 | 0.34% | 174,791 |
| Jan 27, 2026 | 4.10 | 4.12 | 4.04 | 4.09 | 4.09 | 0.59% | 181,344 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.07 | 4.07 | 4.07 | -1.93% | 212,828 |
| Jan 23, 2026 | 4.14 | 4.16 | 4.10 | 4.15 | 4.15 | 0.29% | 333,449 |
| Jan 22, 2026 | 4.01 | 4.14 | 4.01 | 4.14 | 4.14 | 3.87% | 979,890 |
| Jan 21, 2026 | 4.04 | 4.04 | 3.92 | 3.98 | 3.98 | -1.14% | 530,206 |
| Jan 20, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 4.03 | -0.25% | 353,000 |
| Jan 19, 2026 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | 0.35% | 388,854 |
| Jan 16, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | -0.40% | 379,564 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | 0.75% | 502,898 |
| Jan 14, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 1.01% | 453,807 |
| Jan 13, 2026 | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | -1.10% | 470,559 |
| Jan 12, 2026 | 4.01 | 4.07 | 3.99 | 4.02 | 4.02 | 0.25% | 429,765 |
| Jan 9, 2026 | 3.93 | 4.01 | 3.91 | 4.01 | 4.01 | 1.93% | 475,483 |
| Jan 8, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -0.35% | 426,732 |
| Jan 7, 2026 | 3.99 | 4.01 | 3.94 | 3.94 | 3.94 | -1.50% | 406,876 |
| Jan 6, 2026 | 4.03 | 4.06 | 3.96 | 4.00 | 4.00 | -0.55% | 353,847 |
| Jan 5, 2026 | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | -0.64% | 406,874 |
| Jan 2, 2026 | 4.11 | 4.13 | 4.05 | 4.05 | 4.05 | -1.41% | 312,403 |
| Dec 30, 2025 | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | -0.24% | 210,982 |
| Dec 29, 2025 | 4.05 | 4.13 | 3.99 | 4.12 | 4.12 | 3.47% | 570,932 |
| Dec 23, 2025 | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -1.63% | 269,913 |
| Dec 22, 2025 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 0.20% | 237,835 |
| Dec 19, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.69% | 440,968 |
| Dec 18, 2025 | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | 1.09% | 337,572 |
| Dec 17, 2025 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | 1.31% | 270,264 |
| Dec 16, 2025 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.20% | 187,868 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 208,671 |
| Dec 12, 2025 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 1.22% | 231,886 |