Mondo TV France Société Anonyme (BIT:MTVFR)
Italy · Delayed Price · Currency is EUR 0.0325
+0.0005 (1.56%)
At close: Oct 31, 2025
BIT:MTVFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1.56% | 9,100 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 239,200 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 130,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -13.51% | 980,200 |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 13.85% | 351,000 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 1.56% | 93,600 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -7.25% | 497,900 |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 6.15% | 315,900 |
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -4.41% | 451,100 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9.32% | 258,700 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.42% | 309,400 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -5.29% | 803,400 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -4.23% | 596,700 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -3.01% | 507,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.67% | 101,400 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.86% | 596,700 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.74% | 6,500 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -1.71% | 18,200 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.58% | 15,600 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 1.97% | 197,600 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 4.71% | 1,054,300 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -10.05% | 1,162,200 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3.00% | 100,100 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.42% | 6,500 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.31% | 52,000 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.64% | 44,200 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3.55% | 10,400 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -6.63% | 5,200 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3.98% | 1,300 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.08% | 20,800 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4.29% | 1,300 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -1.58% | 66,300 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -0.26% | 44,200 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.76% | 32,500 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.01% | 41,600 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -0.75% | 45,500 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.02% | 15,600 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.03% | 6,500 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -1.02% | 39,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -0.25% | 497,900 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -0.25% | 146,900 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.26% | 227,500 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.24% | 269,100 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9.37% | 520,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 126,100 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.47% | 80,600 |