MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 4.108
+0.014 (0.34%)
Jan 28, 2026, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.09 | 4.09 | 4.05 | 4.08 | - | -0.29% | 67,896 |
| 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 |
| Dec 11, 2025 | 3.89 | 3.96 | 3.86 | 3.94 | 3.94 | 1.44% | 369,237 |
| Dec 10, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.41% | 350,007 |
| Dec 9, 2025 | 3.92 | 3.97 | 3.88 | 3.90 | 3.90 | -0.66% | 429,423 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.31% | 283,676 |
| Dec 5, 2025 | 3.91 | 4.01 | 3.91 | 3.97 | 3.97 | 1.17% | 256,989 |
| Dec 4, 2025 | 3.94 | 3.97 | 3.91 | 3.93 | 3.93 | -0.51% | 310,839 |
| Dec 3, 2025 | 3.98 | 4.02 | 3.94 | 3.95 | 3.95 | -0.35% | 376,417 |
| Dec 2, 2025 | 4.06 | 4.07 | 3.94 | 3.96 | 3.96 | -1.69% | 413,009 |
| Dec 1, 2025 | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | -1.66% | 400,096 |
| Nov 28, 2025 | 4.05 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 207,072 |
| Nov 27, 2025 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | -0.54% | 334,631 |
| Nov 26, 2025 | 4.10 | 4.11 | 4.04 | 4.10 | 4.10 | -0.53% | 265,812 |
| Nov 25, 2025 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | 0.73% | 198,862 |
| Nov 24, 2025 | 4.10 | 4.11 | 4.00 | 4.09 | 4.09 | -0.15% | 688,362 |
| Nov 21, 2025 | 4.02 | 4.10 | 3.97 | 4.10 | 4.10 | 1.14% | 496,677 |
| Nov 20, 2025 | 4.06 | 4.18 | 3.99 | 4.05 | 4.05 | 1.30% | 829,492 |
| Nov 19, 2025 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 0.76% | 209,351 |
| Nov 18, 2025 | 3.98 | 4.01 | 3.94 | 3.97 | 3.97 | -1.10% | 237,319 |
| Nov 17, 2025 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | 0.05% | 221,703 |
| Nov 14, 2025 | 4.02 | 4.03 | 3.94 | 4.01 | 4.01 | -0.94% | 222,883 |
| Nov 13, 2025 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 232,368 |