MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 3.574
-0.058 (-1.60%)
Sep 4, 2026, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.72 | 3.82 | 3.71 | 3.72 | 3.50 | -1.38% | 1,104,841 |
| Jul 16, 2026 | 3.64 | 3.77 | 3.64 | 3.77 | 3.55 | 2.72% | 879,051 |
| Jul 15, 2026 | 3.62 | 3.67 | 3.53 | 3.67 | 3.46 | 1.77% | 733,994 |
| Jul 14, 2026 | 3.63 | 3.64 | 3.57 | 3.61 | 3.40 | -0.22% | 491,346 |
| Jul 13, 2026 | 3.54 | 3.66 | 3.54 | 3.62 | 3.40 | 2.67% | 963,003 |
| Jul 10, 2026 | 3.49 | 3.57 | 3.47 | 3.52 | 3.32 | 1.97% | 609,973 |
| Jul 9, 2026 | 3.44 | 3.46 | 3.40 | 3.46 | 3.25 | 0.35% | 375,680 |
| Jul 8, 2026 | 3.49 | 3.49 | 3.41 | 3.44 | 3.24 | -1.32% | 430,126 |
| Jul 7, 2026 | 3.56 | 3.61 | 3.48 | 3.49 | 3.28 | -2.35% | 342,860 |
| Jul 6, 2026 | 3.53 | 3.61 | 3.53 | 3.57 | 3.36 | 0.62% | 249,120 |
| Jul 3, 2026 | 3.53 | 3.63 | 3.51 | 3.55 | 3.34 | 1.14% | 419,001 |
| Jul 2, 2026 | 3.48 | 3.52 | 3.44 | 3.51 | 3.30 | 2.09% | 419,552 |
| Jul 1, 2026 | 3.42 | 3.46 | 3.35 | 3.44 | 3.24 | 1.24% | 284,919 |
| Jun 30, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.20 | -0.06% | 239,810 |
| Jun 29, 2026 | 3.34 | 3.46 | 3.34 | 3.40 | 3.20 | -0.41% | 216,364 |