MFE-Mediaforeurope N.V. (FRA:T0J1)
Germany · Delayed Price · Currency is EUR 3.818
-0.054 (-1.39%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:T0J1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.27% | - |
| Apr 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.05% | - |
| Apr 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.61% | - |
| Apr 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.70% | - |
| Apr 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 5.42% | - |
| Apr 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.59% | - |
| Apr 15, 2026 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 2.66% | 1,500 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.17% | - |
| Apr 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | - |
| Apr 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.01% | - |
| Apr 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.27% | - |
| Apr 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 8.19% | - |
| Apr 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.70% | - |
| Apr 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.85% | - |
| Apr 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.79% | - |
| Mar 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.38% | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.39% | - |
| Mar 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.06% | - |
| Mar 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.51% | - |
| Mar 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.91% | - |
| Mar 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.28% | - |
| Mar 20, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -2.06% | 1,000 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.06% | - |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.65% | - |
| Mar 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.69% | - |
| Mar 16, 2026 | 3.41 | 3.41 | 3.17 | 3.17 | 3.17 | -4.18% | 500 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.90% | - |
| Mar 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.32% | - |
| Mar 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.32% | - |
| Mar 10, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.70% | - |
| Mar 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.39% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.48% | - |
| Mar 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.75% | - |
| Mar 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.24% | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.56% | - |
| Feb 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.55% | - |
| Feb 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.31% | - |
| Feb 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.12% | - |
| Feb 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.56% | - |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.05% | - |
| Feb 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.41% | - |
| Feb 18, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.83% | - |
| Feb 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.70% | - |
| Feb 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.12% | - |
| Feb 13, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.86% | - |
| Feb 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.41% | - |
| Feb 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.91% | - |