MFE-Mediaforeurope N.V. (FRA:T0J1)
Germany · Delayed Price · Currency is EUR 3.632
-0.004 (-0.11%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:T0J1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.33% | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.22% | - |
| Aug 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.50% | - |
| Aug 11, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -2.37% | 700 |
| Aug 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.14% | - |
| Aug 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.16% | - |
| Aug 5, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | 1.94% | 700 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.39% | - |
| Aug 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.62% | - |
| Jul 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Jul 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.26% | - |
| Jul 29, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.34% | - |
| Jul 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.47% | - |
| Jul 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.41% | - |
| Jul 24, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.12% | - |
| Jul 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.34% | - |
| Jul 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.49% | - |
| Jul 21, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 2 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.48 | -1.17% | - |
| Jul 16, 2026 | 3.64 | 3.75 | 3.64 | 3.75 | 3.52 | 5.76% | 2,857 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.33 | -1.61% | 800 |
| Jul 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.39 | 2.97% | - |
| Jul 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.29 | 1.75% | - |
| Jul 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.23 | -0.35% | - |
| Jul 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.24 | -0.75% | - |
| Jul 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.27 | -2.25% | - |
| Jul 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.34 | 0.79% | - |
| Jul 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.32 | 0.34% | - |
| Jul 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.31 | 2.39% | - |
| Jul 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.23 | 0.94% | - |
| Jul 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.20 | -0.41% | - |
| Jun 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.21 | -0.23% | - |
| Jun 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.22 | 0.94% | - |
| Jun 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.19 | -0.88% | - |
| Jun 25, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.22 | -0.81% | 1,061 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.24 | -3.25% | - |
| Jun 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.35 | -2.68% | - |
| Jun 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.44 | 2.46% | - |
| Jun 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.36 | -3.41% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.48 | 0.11% | - |