MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 4.560
+0.018 (0.40%)
Sep 1, 2025, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.50 | 4.72 | 4.46 | 4.54 | 4.54 | 1.79% | 1,947,150 |
| Aug 28, 2025 | 4.11 | 4.46 | 4.11 | 4.46 | 4.46 | 10.40% | 2,110,401 |
| Aug 27, 2025 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | -0.74% | 347,144 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | -0.25% | 313,940 |
| Aug 25, 2025 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 287,116 |
| Aug 22, 2025 | 3.99 | 4.05 | 3.96 | 4.05 | 4.05 | 1.76% | 461,070 |
| Aug 21, 2025 | 4.01 | 4.05 | 3.95 | 3.98 | 3.98 | -0.25% | 388,539 |
| Aug 20, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 298,899 |
| Aug 19, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 1.78% | 392,678 |
| Aug 18, 2025 | 3.97 | 3.99 | 3.91 | 3.93 | 3.93 | -1.26% | 221,701 |
| Aug 14, 2025 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | - | 224,352 |
| Aug 13, 2025 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -0.25% | 340,200 |
| Aug 12, 2025 | 3.93 | 4.02 | 3.93 | 3.99 | 3.99 | 1.79% | 786,346 |
| Aug 11, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | - | 162,305 |
| Aug 8, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 214,871 |
| Aug 7, 2025 | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | 1.03% | 370,122 |
| Aug 6, 2025 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -1.27% | 258,045 |
| Aug 5, 2025 | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.25% | 262,699 |
| Aug 4, 2025 | 4.00 | 4.10 | 3.95 | 3.95 | 3.95 | -1.25% | 289,857 |
| Aug 1, 2025 | 3.99 | 4.03 | 3.91 | 4.00 | 4.00 | 1.52% | 271,300 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 238,105 |
| Jul 30, 2025 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | -1.72% | 677,452 |
| Jul 29, 2025 | 3.74 | 4.09 | 3.72 | 4.07 | 4.07 | 9.41% | 1,649,056 |
| Jul 28, 2025 | 3.79 | 3.83 | 3.66 | 3.72 | 3.72 | -2.11% | 1,424,799 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | 0.53% | 201,841 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.05% | 200,575 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 162,621 |
| Jul 22, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | 0.26% | 167,536 |
| Jul 21, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.56% | 171,793 |
| Jul 18, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 252,869 |
| Jul 17, 2025 | 3.81 | 3.83 | 3.78 | 3.80 | 3.80 | 0.80% | 198,675 |
| Jul 16, 2025 | 3.79 | 3.83 | 3.77 | 3.77 | 3.77 | -0.79% | 395,429 |
| Jul 15, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -0.52% | 277,438 |
| Jul 14, 2025 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 390,225 |
| Jul 11, 2025 | 3.93 | 3.93 | 3.81 | 3.81 | 3.81 | -1.55% | 258,775 |
| Jul 10, 2025 | 3.86 | 3.93 | 3.85 | 3.87 | 3.87 | 0.26% | 451,728 |
| Jul 9, 2025 | 3.84 | 3.89 | 3.82 | 3.86 | 3.86 | 0.26% | 210,745 |
| Jul 8, 2025 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 366,107 |
| Jul 7, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.26% | 264,074 |
| Jul 4, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -1.53% | 172,244 |
| Jul 3, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | -0.25% | 186,789 |
| Jul 2, 2025 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.25% | 325,393 |
| Jul 1, 2025 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | - | 207,006 |
| Jun 30, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.50% | 223,503 |
| Jun 27, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 2.06% | 226,006 |
| Jun 26, 2025 | 3.91 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 349,832 |
| Jun 25, 2025 | 3.97 | 3.97 | 3.85 | 3.88 | 3.88 | -1.52% | 372,327 |
| Jun 24, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 2.60% | 663,396 |
| Jun 23, 2025 | 3.83 | 3.95 | 3.76 | 3.84 | 3.84 | -7.25% | 1,165,169 |
| Jun 20, 2025 | 4.06 | 4.14 | 4.02 | 4.14 | 3.87 | 2.48% | 1,331,964 |