MFE-Mediaforeurope N.V. (FRA:T0J1)
Germany · Delayed Price · Currency is EUR 2.892
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:T0J1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 122 |
| Oct 22, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.05% | - |
| Oct 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Oct 20, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -2.35% | 122 |
| Oct 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.62% | - |
| Oct 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.38% | - |
| Oct 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.00% | - |
| Oct 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.23% | - |
| Oct 13, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.91% | - |
| Oct 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.21% | - |
| Oct 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.50% | - |
| Oct 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.49% | - |
| Oct 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.46% | - |
| Oct 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.59% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.23% | - |
| Oct 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.50% | - |
| Oct 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.13% | - |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.52% | - |
| Sep 28, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -0.70% | 2,000 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.06% | - |
| Sep 24, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -3.28% | 1,000 |
| Sep 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | - |
| Sep 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.37% | - |
| Sep 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.97% | 25 |
| Sep 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.02% | - |
| Sep 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.16% | - |
| Sep 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.12% | - |
| Sep 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| Sep 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.93% | - |
| Sep 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.35% | - |
| Sep 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.81% | - |
| Sep 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Sep 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.64% | - |
| Sep 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.50% | - |
| Sep 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.10% | - |
| Sep 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.68% | - |
| Sep 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.69% | - |
| Sep 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.66% | - |
| Aug 31, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 2.20% | 1,000 |
| Aug 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.88% | - |
| Aug 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.50% | - |
| Aug 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.11% | - |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.72% | - |
| Aug 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.93% | - |
| Aug 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.05% | - |
| Aug 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.22% | - |
| Aug 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.73% | - |
| Aug 18, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.88% | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.44% | - |