Mondo TV France Société Anonyme (BIT:MTVFR)
Italy · Delayed Price · Currency is EUR 0.0055
-0.0005 (-8.33%)
At close: Jun 2, 2026
BIT:MTVFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 737,100 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,175,200 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,968,200 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.44% | 4,245,800 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 499,200 |
| May 27, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 16,900 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 91,000 |
| May 25, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 406,900 |
| May 22, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 118,300 |
| May 21, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -9.09% | 297,700 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 223,600 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 692,900 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300,300 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 13, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.00% | 192,400 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 223,600 |
| May 11, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,046,500 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,599,000 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,300 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 725,400 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 400,400 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,578,200 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 228,800 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 213,200 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 659,100 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | 371,800 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 202,800 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 1,043,900 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,900 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 19,500 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.70% | 655,200 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 618,800 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 607,100 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,600 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 227,500 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 79,300 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 5,200 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 694,200 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 716,300 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.68% | 364,000 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 149,500 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 13,000 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 80,600 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 193,700 |