MFE-Mediaforeurope N.V. (FRA:T0J1)
Germany · Delayed Price · Currency is EUR 3.390
-0.030 (-0.88%)
At close: Jun 26, 2026
FRA:T0J1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Jun 25, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.81% | 1,061 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.25% | - |
| Jun 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.68% | - |
| Jun 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.46% | - |
| Jun 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.41% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.11% | - |
| Jun 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.38% | - |
| Jun 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.32% | - |
| Jun 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.53% | - |
| Jun 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jun 11, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 0.05% | 120 |
| Jun 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.60% | - |
| Jun 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.65% | - |
| Jun 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.06% | - |
| Jun 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.06% | - |
| Jun 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jun 3, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.55% | - |
| Jun 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.16% | - |
| Jun 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.97% | - |
| May 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.11% | - |
| May 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.45% | - |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.33% | - |
| May 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.11% | - |
| May 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.72% | - |
| May 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.23% | - |
| May 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.44% | - |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.99% | - |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.63% | - |
| May 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.77% | - |
| May 14, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.89% | - |
| May 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.34% | - |
| May 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.11% | - |
| May 11, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| May 8, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.18% | - |
| May 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.76% | - |
| May 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| May 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.97% | - |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.22% | - |
| Apr 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.95% | - |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.69% | - |
| Apr 28, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 0.16% | 500 |
| Apr 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.26% | 2 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.39% | - |
| 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% | - |