MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 3.708
+0.104 (2.89%)
May 27, 2026, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.58 | 3.71 | 3.58 | 3.71 | 3.71 | 2.89% | 374,273 |
| May 26, 2026 | 3.65 | 3.66 | 3.60 | 3.60 | 3.60 | -0.44% | 133,265 |
| May 25, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | 0.61% | 158,113 |
| May 22, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.72% | 333,533 |
| May 21, 2026 | 3.60 | 3.65 | 3.56 | 3.62 | 3.62 | 0.61% | 367,920 |
| May 20, 2026 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -0.66% | 398,864 |
| May 19, 2026 | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | -0.71% | 301,073 |
| May 18, 2026 | 3.65 | 3.66 | 3.57 | 3.65 | 3.65 | 1.22% | 491,979 |
| May 15, 2026 | 3.70 | 3.73 | 3.59 | 3.61 | 3.61 | -2.64% | 467,887 |
| May 14, 2026 | 3.64 | 3.79 | 3.56 | 3.71 | 3.71 | 2.43% | 810,378 |
| May 13, 2026 | 3.67 | 3.67 | 3.58 | 3.62 | 3.62 | - | 528,345 |
| May 12, 2026 | 3.70 | 3.76 | 3.59 | 3.62 | 3.62 | -2.58% | 500,202 |
| May 11, 2026 | 3.70 | 3.75 | 3.68 | 3.71 | 3.71 | - | 259,743 |
| May 8, 2026 | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.27% | 162,154 |
| May 7, 2026 | 3.73 | 3.76 | 3.70 | 3.72 | 3.72 | -0.05% | 513,719 |
| May 6, 2026 | 3.71 | 3.80 | 3.71 | 3.73 | 3.73 | 0.76% | 304,289 |
| May 5, 2026 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 0.65% | 203,931 |
| May 4, 2026 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.43% | 213,794 |
| Apr 30, 2026 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | -1.23% | 414,070 |
| Apr 29, 2026 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -1.22% | 369,283 |
| Apr 28, 2026 | 3.79 | 3.84 | 3.75 | 3.78 | 3.78 | 1.23% | 489,798 |
| Apr 27, 2026 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -1.68% | 346,050 |
| Apr 24, 2026 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | -0.78% | 239,945 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -2.15% | 374,828 |
| Apr 22, 2026 | 4.02 | 4.02 | 3.89 | 3.91 | 3.91 | -1.41% | 347,528 |
| Apr 21, 2026 | 3.99 | 4.05 | 3.95 | 3.97 | 3.97 | 0.61% | 507,805 |
| Apr 20, 2026 | 3.89 | 4.00 | 3.86 | 3.95 | 3.95 | 1.08% | 758,385 |
| Apr 17, 2026 | 3.91 | 3.95 | 3.82 | 3.90 | 3.90 | -0.10% | 770,175 |
| Apr 16, 2026 | 3.71 | 4.00 | 3.71 | 3.91 | 3.91 | 7.36% | 1,493,362 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -0.66% | 331,436 |
| Apr 14, 2026 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | 1.27% | 207,096 |
| Apr 13, 2026 | 3.60 | 3.63 | 3.53 | 3.62 | 3.62 | -0.99% | 318,656 |
| Apr 10, 2026 | 3.57 | 3.67 | 3.57 | 3.65 | 3.65 | 2.81% | 362,940 |
| Apr 9, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -1.17% | 302,401 |
| Apr 8, 2026 | 3.59 | 3.63 | 3.54 | 3.60 | 3.60 | 3.51% | 350,984 |
| Apr 7, 2026 | 3.40 | 3.56 | 3.38 | 3.47 | 3.47 | 3.15% | 667,361 |
| Apr 2, 2026 | 3.37 | 3.37 | 3.30 | 3.37 | 3.37 | 0.30% | 308,526 |
| Apr 1, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.36 | 1.39% | 342,399 |
| Mar 31, 2026 | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | -0.18% | 285,800 |
| Mar 30, 2026 | 3.32 | 3.33 | 3.26 | 3.32 | 3.32 | 0.06% | 195,832 |
| Mar 27, 2026 | 3.34 | 3.37 | 3.30 | 3.32 | 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 |