MFE-Mediaforeurope N.V. (BME:MFEA)
Spain · Delayed Price · Currency is EUR 3.080
-0.120 (-3.75%)
At close: Feb 5, 2026
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.10 | 3.19 | 3.07 | 3.08 | 3.08 | -3.75% | 8,071 |
| Feb 4, 2026 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | 3.23% | 9,813 |
| Feb 3, 2026 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | -2.52% | 12,106 |
| Feb 2, 2026 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | 1.86% | 11,864 |
| Jan 30, 2026 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | -0.45% | 26,352 |
| Jan 29, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | -0.44% | 11,299 |
| Jan 28, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | -0.51% | 9,652 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.09 | 3.17 | 3.17 | 0.51% | 7,257 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.02 | 3.15 | 3.15 | - | 22,542 |
| Jan 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.13% | 4,554 |
| Jan 22, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.54% | 31,259 |
| Jan 21, 2026 | 3.07 | 3.07 | 2.99 | 3.07 | 3.07 | -0.26% | 3,387 |
| Jan 20, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.25% | 1,340 |
| Jan 19, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -1.62% | 8,444 |
| Jan 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 15, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 5,085 |
| Jan 14, 2026 | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | 0.13% | 716 |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.05 | 3.05 | - | 19 |
| Jan 12, 2026 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | 1.80% | 15,240 |
| Jan 9, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 3.09% | 12,842 |
| Jan 8, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.68% | 3,749 |
| Jan 7, 2026 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -2.40% | 50,080 |
| Jan 6, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.90% | 8,471 |
| Jan 5, 2026 | 3.15 | 3.29 | 3.04 | 3.06 | 3.06 | -4.38% | 35,011 |
| Jan 2, 2026 | 3.08 | 3.20 | 2.97 | 3.20 | 3.20 | 1.59% | 29,700 |
| Dec 31, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 7,767 |
| Dec 30, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 2.31% | 2,043 |
| Dec 29, 2025 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | 2.50% | 13,111 |
| Dec 24, 2025 | 3.14 | 3.14 | 2.92 | 2.96 | 2.96 | 0.14% | 5,487 |
| Dec 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Dec 22, 2025 | 2.92 | 3.15 | 2.92 | 2.95 | 2.95 | -2.70% | 11,700 |
| Dec 19, 2025 | 3.00 | 3.05 | 2.91 | 3.03 | 3.03 | 1.13% | 7,496 |
| Dec 18, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 0.67% | 9,062 |
| Dec 17, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 2,452 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 12, 2025 | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | 1.92% | 7,145 |
| Dec 11, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | -1.02% | 2,769 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.27% | 1,602 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 8, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 6,418 |
| Dec 5, 2025 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | -0.07% | 7,972 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.87% | 6,177 |
| Dec 3, 2025 | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | -1.00% | 17,674 |
| Dec 2, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -1.51% | 11,357 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -1.42% | 11,793 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.51% | 4,500 |
| Nov 27, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.26% | 8,000 |
| Nov 26, 2025 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.38% | 4,220 |
| Nov 25, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 1.29% | 6,471 |