MFE-Mediaforeurope N.V. (FRA:T0J2)
Germany · Delayed Price · Currency is EUR 2.550
-0.040 (-1.54%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:T0J2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 4.49% | 200 |
| Aug 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.08% | - |
| Aug 12, 2026 | 2.59 | 2.65 | 2.58 | 2.58 | 2.58 | -0.84% | 10,596 |
| Aug 11, 2026 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | -0.84% | 1,960 |
| Aug 10, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.92% | - |
| Aug 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.62% | - |
| Aug 6, 2026 | 2.55 | 2.73 | 2.55 | 2.73 | 2.73 | 4.84% | 150 |
| Aug 5, 2026 | 2.58 | 2.73 | 2.58 | 2.60 | 2.60 | 0.70% | 850 |
| Aug 4, 2026 | 2.60 | 2.74 | 2.59 | 2.59 | 2.59 | -0.69% | 1,010 |
| Aug 3, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -2.54% | 750 |
| Jul 31, 2026 | 2.55 | 2.67 | 2.55 | 2.67 | 2.67 | 4.70% | 1,000 |
| Jul 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.08% | 130 |
| Jul 29, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.45% | - |
| Jul 28, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.10% | - |
| Jul 27, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 4.71% | 650 |
| Jul 24, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.16% | 1,000 |
| Jul 23, 2026 | 2.55 | 2.68 | 2.55 | 2.58 | 2.58 | 1.18% | 2,784 |
| Jul 22, 2026 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -2.89% | 1,369 |
| Jul 21, 2026 | 2.49 | 2.63 | 2.49 | 2.63 | 2.63 | 1.78% | 6,050 |
| Jul 20, 2026 | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | 0.23% | 14,200 |
| Jul 17, 2026 | 2.73 | 2.79 | 2.73 | 2.79 | 2.57 | 1.97% | 1,500 |
| Jul 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.52 | -0.80% | - |
| Jul 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.54 | -0.65% | - |
| Jul 14, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.56 | 0.36% | 56,105 |
| Jul 13, 2026 | 2.84 | 2.84 | 2.77 | 2.77 | 2.55 | - | 2,950 |
| Jul 10, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.55 | - | - |
| Jul 9, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.55 | - | - |
| Jul 8, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.55 | -5.01% | - |
| Jul 7, 2026 | 2.83 | 2.92 | 2.82 | 2.92 | 2.69 | 1.74% | 694 |
| Jul 6, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | 2.64 | 1.49% | 785 |
| Jul 3, 2026 | 2.82 | 2.83 | 2.82 | 2.82 | 2.60 | -1.67% | 195 |
| Jul 2, 2026 | 2.77 | 2.87 | 2.75 | 2.87 | 2.65 | 3.68% | 180 |
| Jul 1, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.55 | - | - |
| Jun 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.55 | -0.07% | - |
| Jun 29, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.55 | 0.95% | 377 |
| Jun 26, 2026 | 2.85 | 2.94 | 2.75 | 2.75 | 2.53 | -2.00% | 2,834 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.58 | -2.71% | 2,702 |
| Jun 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.65 | -1.03% | 591 |
| Jun 23, 2026 | 2.95 | 2.95 | 2.91 | 2.91 | 2.68 | -6.13% | 2,000 |
| Jun 22, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 2.86 | 3.54% | 88 |
| Jun 19, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | 2.76 | - | 1,950 |
| Jun 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.76 | 0.74% | - |