Mondo TV France Société Anonyme (BIT:MTVFR)
Italy · Delayed Price · Currency is EUR 0.0392
+0.0015 (3.98%)
Last updated: Sep 23, 2025, 9:00 AM CET
BIT:MTVFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.64% | 44,200 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.55% | 10,400 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.63% | 5,200 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.98% | 1,300 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.08% | 20,800 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.29% | 1,300 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.58% | 66,300 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 44,200 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 32,500 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.01% | 41,600 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.75% | 45,500 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.02% | 15,600 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.03% | 6,500 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.02% | 39,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 497,900 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 146,900 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 227,500 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.24% | 269,100 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.37% | 520,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 126,100 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.47% | 80,600 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.11% | 66,300 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.47% | 31,200 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.60% | 267,800 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.25% | 50,700 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.88% | 92,300 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,700 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.92% | 76,700 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.67% | 27,300 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 28,600 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,600 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 70,200 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,900 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,700 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 2,600 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 91,000 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 395,200 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 53,300 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 215,800 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 240,500 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,700 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,400 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 29,900 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,400 |