MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 3.316
-0.026 (-0.78%)
At close: Mar 27, 2026
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.34 | 3.37 | 3.30 | 3.32 | - | -0.78% | 250,420 |
| Mar 26, 2026 | 3.30 | 3.40 | 3.28 | 3.34 | 3.34 | 1.27% | 302,367 |
| Mar 25, 2026 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | 2.17% | 540,465 |
| Mar 24, 2026 | 3.19 | 3.28 | 3.19 | 3.23 | 3.23 | 1.38% | 345,085 |
| Mar 23, 2026 | 3.11 | 3.25 | 3.04 | 3.19 | 3.19 | 1.40% | 523,529 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.11 | 3.14 | 3.14 | -3.20% | 1,373,410 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.17 | 3.25 | 3.25 | 1.00% | 690,669 |
| Mar 18, 2026 | 3.23 | 3.27 | 3.10 | 3.21 | 3.21 | 1.07% | 895,086 |
| Mar 17, 2026 | 3.23 | 3.26 | 3.10 | 3.18 | 3.18 | -0.13% | 1,012,314 |
| Mar 16, 2026 | 3.42 | 3.43 | 3.15 | 3.18 | 3.18 | -6.85% | 1,013,275 |
| Mar 13, 2026 | 3.40 | 3.48 | 3.33 | 3.42 | 3.42 | 2.70% | 784,015 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.22 | 3.33 | 3.33 | -11.06% | 2,320,647 |
| Mar 11, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -2.04% | 322,841 |
| Mar 10, 2026 | 3.85 | 3.89 | 3.81 | 3.82 | 3.82 | 1.06% | 261,009 |
| Mar 9, 2026 | 3.76 | 3.80 | 3.70 | 3.78 | 3.78 | -0.63% | 460,604 |
| Mar 6, 2026 | 3.87 | 3.88 | 3.77 | 3.80 | 3.80 | -0.73% | 334,375 |
| Mar 5, 2026 | 3.80 | 3.87 | 3.75 | 3.83 | 3.83 | 0.68% | 473,100 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.73 | 3.81 | 3.81 | 1.17% | 384,621 |
| Mar 3, 2026 | 3.87 | 3.89 | 3.75 | 3.76 | 3.76 | -4.08% | 726,270 |
| Mar 2, 2026 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | -1.95% | 354,464 |
| Feb 27, 2026 | 3.96 | 4.01 | 3.93 | 4.00 | 4.00 | 1.16% | 594,106 |
| Feb 26, 2026 | 3.85 | 3.96 | 3.80 | 3.95 | 3.95 | 2.44% | 614,288 |
| 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 |