MFE-Mediaforeurope N.V. (BME:MFEA)
Spain flag Spain · Delayed Price · Currency is EUR
3.150
+0.050 (1.61%)
Last updated: Oct 6, 2025, 5:05 PM CET

MFE-Mediaforeurope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20253.113.173.103.153.151.61%11,100
Oct 3, 20253.183.293.103.103.10-18,130
Oct 2, 20253.083.103.083.103.10-0.39%1,256
Oct 1, 20253.123.133.093.113.11-0.45%7,925
Sep 30, 20253.133.183.133.133.13-1.70%1,570
Sep 29, 20253.153.183.153.183.18-0.19%1,017
Sep 26, 20253.173.303.103.193.190.82%17,673
Sep 25, 20253.263.303.163.163.16-1.56%23,679
Sep 24, 20253.253.283.183.213.21-3.31%24,034
Sep 23, 20253.453.453.303.323.32-2.75%7,045
Sep 22, 20253.383.443.263.413.413.77%8,251
Sep 19, 20253.343.373.273.293.29-3.80%15,880
Sep 18, 20253.463.463.333.423.42-1.21%47,628
Sep 17, 20253.613.613.423.463.46-6.03%35,103
Sep 16, 20253.783.853.673.683.68-1.44%23,145
Sep 15, 20253.673.793.673.743.742.19%24,549
Sep 12, 20253.613.663.603.663.66-0.65%10,589
Sep 11, 20253.723.843.633.683.68-1.13%24,485
Sep 10, 20253.823.873.623.723.72-2.67%124,091
Sep 9, 20253.563.843.483.833.836.87%156,610
Sep 8, 20253.513.603.513.583.581.13%21,300
Sep 5, 20253.553.603.503.543.542.61%34,316
Sep 4, 20253.303.463.303.453.456.81%222,932
Sep 3, 20253.183.293.163.233.233.53%80,371
Sep 2, 20253.093.123.083.123.121.36%7,382
Sep 1, 20253.103.183.083.083.08-0.06%48,077
Aug 29, 20253.043.213.023.083.086.94%157,823
Aug 28, 20252.753.022.752.882.883.60%109,931
Aug 27, 20252.822.822.772.782.78-0.93%25,638
Aug 26, 20252.802.812.762.812.810.29%10,789
Aug 25, 20252.722.812.722.802.803.17%13,644
Aug 22, 20252.742.742.712.712.71-0.22%5,299
Aug 21, 20252.712.752.692.722.720.07%15,818
Aug 20, 20252.722.722.722.722.72-0.80%20,589
Aug 19, 20252.732.752.702.742.742.55%27,913
Aug 18, 20252.742.742.672.672.67-2.84%12,070
Aug 15, 20252.682.752.642.752.752.54%6,596
Aug 14, 20252.682.692.672.682.68-0.74%18,375
Aug 13, 20252.712.712.682.702.70-0.88%20,867
Aug 12, 20252.722.732.682.722.72-0.37%11,756
Aug 11, 20252.712.732.692.732.730.81%12,888
Aug 8, 20252.732.752.712.712.71-1.24%5,689
Aug 7, 20252.732.782.732.752.750.59%8,896
Aug 6, 20252.732.732.702.732.73-0.66%5,223
Aug 5, 20252.762.762.702.752.75-2.21%31,252
Aug 4, 20252.812.822.752.812.811.81%7,700
Aug 1, 20252.792.802.742.762.76-0.72%6,985
Jul 31, 20252.732.782.732.782.78-0.93%6,100
Jul 30, 20252.862.862.652.812.81-1.89%99,586
Jul 29, 20252.702.882.702.862.866.88%73,918