MFE-Mediaforeurope N.V. (FRA:T0J2)
Germany · Delayed Price · Currency is EUR 2.050
-0.010 (-0.49%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:T0J2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 84 |
| Oct 22, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 84 |
| Oct 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Oct 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | - |
| Oct 19, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.78% | - |
| Oct 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.70% | - |
| Oct 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.70% | - |
| Oct 14, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -1.08% | 2,000 |
| Oct 13, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | -0.49% | - |
| Oct 12, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.87% | 845 |
| Oct 9, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -1.34% | 24 |
| Oct 8, 2026 | 2.12 | 2.23 | 2.09 | 2.09 | 2.09 | -1.60% | 660 |
| Oct 7, 2026 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | 0.95% | 4,550 |
| Oct 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.19% | - |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.76% | - |
| Oct 2, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 1,100 |
| Oct 1, 2026 | 2.25 | 2.32 | 2.15 | 2.15 | 2.15 | -3.33% | 2,610 |
| Sep 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.45% | - |
| Sep 29, 2026 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 2.62% | 100 |
| Sep 28, 2026 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 0.44% | - |
| Sep 25, 2026 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 0.71% | - |
| Sep 24, 2026 | 2.37 | 2.37 | 2.26 | 2.26 | 2.26 | -0.09% | 491 |
| Sep 23, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.53% | - |
| Sep 22, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -3.51% | - |
| Sep 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.60% | - |
| Sep 18, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.53% | - |
| Sep 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.16% | - |
| Sep 15, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.89% | - |
| Sep 14, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 2.58% | 201 |
| Sep 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.25% | - |
| Sep 10, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.17% | - |
| Sep 9, 2026 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 0.33% | - |
| Sep 8, 2026 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -1.07% | 533 |
| Sep 7, 2026 | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | -1.39% | 100 |
| Sep 4, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.89% | - |
| Sep 3, 2026 | 2.42 | 2.52 | 2.42 | 2.48 | 2.48 | 3.25% | 1,247 |
| Sep 2, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -5.96% | 390 |
| Sep 1, 2026 | 2.51 | 2.55 | 2.47 | 2.55 | 2.55 | 1.51% | 753 |
| Aug 31, 2026 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | -1.26% | 750 |
| Aug 28, 2026 | 2.55 | 2.58 | 2.54 | 2.54 | 2.54 | -3.49% | 370 |
| Aug 27, 2026 | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | 3.37% | 1,000 |
| Aug 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.54% | - |
| Aug 25, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.08% | 1,482 |
| Aug 24, 2026 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.08% | 195 |
| Aug 21, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.39% | - |
| Aug 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.26% | - |
| Aug 19, 2026 | 2.61 | 2.74 | 2.61 | 2.74 | 2.74 | 4.66% | 540 |
| Aug 18, 2026 | 2.63 | 2.74 | 2.61 | 2.62 | 2.62 | -0.23% | 7,743 |
| Aug 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.74% | 130 |