MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 3.166
+0.046 (1.47%)
Sep 25, 2026, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.13 | 3.20 | 3.11 | 3.17 | 3.17 | 1.47% | 616,006 |
| Sep 24, 2026 | 3.21 | 3.21 | 3.10 | 3.12 | 3.12 | -2.01% | 316,529 |
| Sep 23, 2026 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -1.85% | 424,231 |
| Sep 22, 2026 | 3.33 | 3.33 | 3.20 | 3.24 | 3.24 | -1.46% | 848,827 |
| Sep 21, 2026 | 3.30 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 987,659 |
| Sep 18, 2026 | 3.31 | 3.33 | 3.24 | 3.28 | 3.28 | -0.91% | 622,228 |
| Sep 17, 2026 | 3.43 | 3.56 | 3.31 | 3.31 | 3.31 | -3.21% | 755,841 |
| Sep 16, 2026 | 3.45 | 3.49 | 3.42 | 3.42 | 3.42 | -1.84% | 168,979 |
| Sep 15, 2026 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | -0.34% | 136,279 |
| Sep 14, 2026 | 3.49 | 3.56 | 3.48 | 3.50 | 3.50 | -0.91% | 205,001 |
| Sep 11, 2026 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 2.74% | 207,207 |
| Sep 10, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.06% | 111,611 |
| Sep 9, 2026 | 3.46 | 3.48 | 3.41 | 3.43 | 3.43 | -1.38% | 230,436 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -1.19% | 214,854 |
| Sep 7, 2026 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 250,904 |
| Sep 4, 2026 | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | -1.60% | 489,352 |
| Sep 3, 2026 | 3.60 | 3.65 | 3.52 | 3.63 | 3.63 | 2.48% | 302,500 |
| Sep 2, 2026 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -1.17% | 234,571 |
| Sep 1, 2026 | 3.61 | 3.69 | 3.57 | 3.59 | 3.59 | -1.81% | 253,718 |
| Aug 31, 2026 | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | 1.73% | 705,512 |
| Aug 28, 2026 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | 0.90% | 381,128 |
| Aug 27, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.44% | 241,113 |
| Aug 26, 2026 | 3.63 | 3.67 | 3.61 | 3.61 | 3.61 | -0.77% | 202,595 |
| Aug 25, 2026 | 3.63 | 3.69 | 3.63 | 3.64 | 3.64 | -0.05% | 185,790 |
| Aug 24, 2026 | 3.64 | 3.69 | 3.63 | 3.64 | 3.64 | - | 138,054 |
| Aug 21, 2026 | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | -0.16% | 152,735 |
| Aug 20, 2026 | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | -0.27% | 194,961 |
| Aug 19, 2026 | 3.61 | 3.68 | 3.61 | 3.66 | 3.66 | -0.44% | 151,016 |
| Aug 18, 2026 | 3.68 | 3.68 | 3.61 | 3.67 | 3.67 | 1.77% | 220,444 |
| Aug 17, 2026 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | -0.66% | 193,791 |
| Aug 14, 2026 | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | 0.28% | 93,079 |
| Aug 13, 2026 | 3.61 | 3.66 | 3.60 | 3.62 | 3.62 | -0.71% | 248,944 |
| Aug 12, 2026 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | 0.05% | 211,944 |
| Aug 11, 2026 | 3.69 | 3.69 | 3.60 | 3.65 | 3.65 | 0.44% | 197,599 |
| Aug 10, 2026 | 3.70 | 3.72 | 3.63 | 3.63 | 3.63 | -2.47% | 691,987 |
| Aug 7, 2026 | 3.63 | 3.76 | 3.62 | 3.72 | 3.72 | 2.25% | 1,109,197 |
| Aug 6, 2026 | 3.69 | 3.74 | 3.64 | 3.64 | 3.64 | -1.83% | 816,606 |
| Aug 5, 2026 | 3.74 | 3.74 | 3.63 | 3.71 | 3.71 | 0.65% | 734,805 |
| Aug 4, 2026 | 3.69 | 3.73 | 3.60 | 3.68 | 3.68 | 2.28% | 1,246,522 |
| Aug 3, 2026 | 3.51 | 3.71 | 3.51 | 3.60 | 3.60 | 2.50% | 1,016,347 |
| Jul 31, 2026 | 3.43 | 3.57 | 3.43 | 3.51 | 3.51 | 1.56% | 661,453 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 290,960 |
| Jul 29, 2026 | 3.52 | 3.56 | 3.46 | 3.46 | 3.46 | -0.97% | 392,798 |
| Jul 28, 2026 | 3.45 | 3.53 | 3.45 | 3.49 | 3.49 | 1.22% | 502,042 |
| Jul 27, 2026 | 3.38 | 3.53 | 3.38 | 3.45 | 3.45 | 1.41% | 470,663 |
| Jul 24, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -0.35% | 301,016 |
| Jul 23, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -3.56% | 506,806 |
| Jul 22, 2026 | 3.53 | 3.58 | 3.49 | 3.54 | 3.54 | 0.34% | 187,058 |
| Jul 21, 2026 | 3.50 | 3.55 | 3.45 | 3.53 | 3.53 | 0.46% | 173,446 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.43 | 3.51 | 3.51 | 0.34% | 616,570 |