MFE-Mediaforeurope N.V. (BME:MFEA)
Spain · Delayed Price · Currency is EUR 3.816
+0.078 (2.09%)
Last updated: Sep 16, 2025, 11:09 AM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.67 | 3.79 | 3.67 | 3.74 | 3.74 | 2.19% | 24,549 |
| Sep 12, 2025 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | -0.65% | 10,589 |
| Sep 11, 2025 | 3.72 | 3.84 | 3.63 | 3.68 | 3.68 | -1.13% | 24,485 |
| Sep 10, 2025 | 3.82 | 3.87 | 3.62 | 3.72 | 3.72 | -2.67% | 124,091 |
| Sep 9, 2025 | 3.56 | 3.84 | 3.48 | 3.83 | 3.83 | 6.87% | 156,610 |
| Sep 8, 2025 | 3.51 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 21,300 |
| Sep 5, 2025 | 3.55 | 3.60 | 3.50 | 3.54 | 3.54 | 2.61% | 34,316 |
| Sep 4, 2025 | 3.30 | 3.46 | 3.30 | 3.45 | 3.45 | 6.81% | 222,932 |
| Sep 3, 2025 | 3.18 | 3.29 | 3.16 | 3.23 | 3.23 | 3.53% | 80,371 |
| Sep 2, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 1.36% | 7,382 |
| Sep 1, 2025 | 3.10 | 3.18 | 3.08 | 3.08 | 3.08 | -0.06% | 48,077 |
| Aug 29, 2025 | 3.04 | 3.21 | 3.02 | 3.08 | 3.08 | 6.94% | 157,823 |
| Aug 28, 2025 | 2.75 | 3.02 | 2.75 | 2.88 | 2.88 | 3.60% | 109,931 |
| Aug 27, 2025 | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | -0.93% | 25,638 |
| Aug 26, 2025 | 2.80 | 2.81 | 2.76 | 2.81 | 2.81 | 0.29% | 10,789 |
| Aug 25, 2025 | 2.72 | 2.81 | 2.72 | 2.80 | 2.80 | 3.17% | 13,644 |
| Aug 22, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.22% | 5,299 |
| Aug 21, 2025 | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | 0.07% | 15,818 |
| Aug 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.80% | 20,589 |
| Aug 19, 2025 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | 2.55% | 27,913 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.67 | 2.67 | 2.67 | -2.84% | 12,070 |
| Aug 15, 2025 | 2.68 | 2.75 | 2.64 | 2.75 | 2.75 | 2.54% | 6,596 |
| Aug 14, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | -0.74% | 18,375 |
| Aug 13, 2025 | 2.71 | 2.71 | 2.68 | 2.70 | 2.70 | -0.88% | 20,867 |
| Aug 12, 2025 | 2.72 | 2.73 | 2.68 | 2.72 | 2.72 | -0.37% | 11,756 |
| Aug 11, 2025 | 2.71 | 2.73 | 2.69 | 2.73 | 2.73 | 0.81% | 12,888 |
| Aug 8, 2025 | 2.73 | 2.75 | 2.71 | 2.71 | 2.71 | -1.24% | 5,689 |
| Aug 7, 2025 | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | 0.59% | 8,896 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.70 | 2.73 | 2.73 | -0.66% | 5,223 |
| Aug 5, 2025 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | -2.21% | 31,252 |
| Aug 4, 2025 | 2.81 | 2.82 | 2.75 | 2.81 | 2.81 | 1.81% | 7,700 |
| Aug 1, 2025 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 6,985 |
| Jul 31, 2025 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | -0.93% | 6,100 |
| Jul 30, 2025 | 2.86 | 2.86 | 2.65 | 2.81 | 2.81 | -1.89% | 99,586 |
| Jul 29, 2025 | 2.70 | 2.88 | 2.70 | 2.86 | 2.86 | 6.88% | 73,918 |
| Jul 28, 2025 | 2.84 | 2.84 | 2.62 | 2.68 | 2.68 | -5.84% | 145,425 |
| Jul 25, 2025 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 1.50% | 1,147 |
| Jul 24, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | 0.14% | 6,820 |
| Jul 23, 2025 | 2.81 | 2.83 | 2.77 | 2.80 | 2.80 | 0.22% | 10,931 |
| Jul 22, 2025 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | - | 9,625 |
| Jul 21, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -1.13% | 5,193 |
| Jul 18, 2025 | 2.82 | 2.89 | 2.82 | 2.82 | 2.82 | 1.29% | 501 |
| Jul 17, 2025 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | -0.14% | 1,052 |
| Jul 16, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -1.27% | 11,142 |
| Jul 15, 2025 | 2.83 | 2.86 | 2.83 | 2.83 | 2.83 | 0.07% | 2,206 |
| Jul 14, 2025 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 0.14% | 10,767 |
| Jul 11, 2025 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | -2.15% | 35,783 |
| Jul 10, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | 0.42% | 6,443 |
| Jul 9, 2025 | 2.86 | 2.87 | 2.85 | 2.87 | 2.87 | 1.56% | 1,725 |
| Jul 8, 2025 | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | -1.53% | 13,368 |