MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy · Delayed Price · Currency is EUR 3.500
+0.048 (1.39%)
Jul 28, 2026, 4:10 PM CET
MFE-Mediaforeurope Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.45 | 3.53 | 3.45 | 3.49 | - | 1.10% | 352,769 |
| 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 |
| Jun 26, 2026 | 3.40 | 3.46 | 3.35 | 3.41 | 3.21 | -0.06% | 442,121 |
| Jun 25, 2026 | 3.44 | 3.48 | 3.40 | 3.42 | 3.21 | -0.41% | 341,606 |
| Jun 24, 2026 | 3.47 | 3.47 | 3.33 | 3.43 | 3.23 | -0.75% | 1,407,292 |
| Jun 23, 2026 | 3.59 | 3.59 | 3.44 | 3.46 | 3.25 | -3.73% | 1,244,168 |
| Jun 22, 2026 | 3.68 | 3.71 | 3.59 | 3.59 | 3.38 | -1.91% | 340,038 |
| Jun 19, 2026 | 3.60 | 3.73 | 3.60 | 3.66 | 3.44 | 1.84% | 1,684,774 |
| Jun 18, 2026 | 3.72 | 3.72 | 3.58 | 3.59 | 3.38 | -3.54% | 671,327 |
| Jun 17, 2026 | 3.72 | 3.75 | 3.70 | 3.73 | 3.51 | 0.11% | 178,933 |
| Jun 16, 2026 | 3.72 | 3.76 | 3.69 | 3.72 | 3.50 | 0.16% | 241,090 |
| Jun 15, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.50 | 0.32% | 347,728 |
| Jun 12, 2026 | 3.67 | 3.75 | 3.66 | 3.70 | 3.49 | 1.76% | 335,191 |
| Jun 11, 2026 | 3.64 | 3.69 | 3.62 | 3.64 | 3.42 | -1.09% | 251,465 |
| Jun 10, 2026 | 3.68 | 3.71 | 3.63 | 3.68 | 3.46 | 0.27% | 352,963 |
| Jun 9, 2026 | 3.63 | 3.71 | 3.63 | 3.67 | 3.45 | 0.38% | 382,063 |
| Jun 8, 2026 | 3.60 | 3.70 | 3.58 | 3.66 | 3.44 | 1.33% | 315,619 |
| Jun 5, 2026 | 3.58 | 3.69 | 3.58 | 3.61 | 3.39 | 0.06% | 216,394 |
| Jun 4, 2026 | 3.61 | 3.66 | 3.59 | 3.61 | 3.39 | -0.17% | 306,409 |
| Jun 3, 2026 | 3.61 | 3.66 | 3.60 | 3.61 | 3.40 | -1.42% | 413,467 |
| Jun 2, 2026 | 3.74 | 3.79 | 3.59 | 3.66 | 3.45 | -1.51% | 533,976 |
| Jun 1, 2026 | 3.75 | 3.75 | 3.68 | 3.72 | 3.50 | -1.01% | 162,238 |
| May 29, 2026 | 3.68 | 3.78 | 3.68 | 3.76 | 3.54 | 2.29% | 487,184 |
| May 28, 2026 | 3.68 | 3.69 | 3.65 | 3.67 | 3.46 | -0.92% | 178,245 |
| May 27, 2026 | 3.58 | 3.71 | 3.58 | 3.71 | 3.49 | 2.89% | 374,273 |
| May 26, 2026 | 3.65 | 3.66 | 3.60 | 3.60 | 3.39 | -0.44% | 133,265 |
| May 25, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.41 | 0.61% | 158,113 |
| May 22, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.39 | -0.72% | 333,533 |
| May 21, 2026 | 3.60 | 3.65 | 3.56 | 3.62 | 3.41 | 0.61% | 367,920 |
| May 20, 2026 | 3.63 | 3.64 | 3.56 | 3.60 | 3.39 | -0.66% | 398,864 |