MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.972
+0.040 (1.02%)
At close: Dec 12, 2025
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.95 | 3.99 | 3.91 | 3.97 | 3.97 | 1.02% | 7,201 |
| Dec 11, 2025 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | 1.34% | 24,966 |
| Dec 10, 2025 | 3.89 | 3.92 | 3.87 | 3.88 | 3.88 | -0.41% | 32,868 |
| Dec 9, 2025 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -0.92% | 30,983 |
| Dec 8, 2025 | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | -1.35% | 6,416 |
| Dec 5, 2025 | 3.93 | 4.01 | 3.92 | 3.99 | 3.99 | 1.27% | 12,241 |
| Dec 4, 2025 | 3.95 | 3.99 | 3.91 | 3.94 | 3.94 | -0.05% | 11,524 |
| Dec 3, 2025 | 3.97 | 4.02 | 3.94 | 3.94 | 3.94 | -0.15% | 32,344 |
| Dec 2, 2025 | 3.97 | 4.07 | 3.94 | 3.94 | 3.94 | -2.67% | 41,062 |
| Dec 1, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -1.27% | 34,986 |
| Nov 28, 2025 | 3.98 | 4.16 | 3.98 | 4.10 | 4.10 | 0.64% | 45,131 |
| Nov 27, 2025 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | -0.54% | 69,000 |
| Nov 26, 2025 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | -0.53% | 26,349 |
| Nov 25, 2025 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | 0.93% | 22,199 |
| Nov 24, 2025 | 4.04 | 4.19 | 4.00 | 4.08 | 4.08 | - | 54,791 |
| Nov 21, 2025 | 4.00 | 4.10 | 3.96 | 4.08 | 4.08 | 1.64% | 31,258 |
| Nov 20, 2025 | 4.06 | 4.17 | 3.99 | 4.02 | 4.02 | 0.30% | 66,441 |
| Nov 19, 2025 | 3.97 | 4.04 | 3.93 | 4.01 | 4.01 | 1.47% | 8,558 |
| Nov 18, 2025 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | -1.64% | 7,960 |
| Nov 17, 2025 | 3.99 | 4.03 | 3.98 | 4.01 | 4.01 | 0.75% | 27,151 |
| Nov 14, 2025 | 4.01 | 4.04 | 3.93 | 3.98 | 3.98 | -1.39% | 12,318 |
| Nov 13, 2025 | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | 0.25% | 8,535 |
| Nov 12, 2025 | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | 0.60% | 26,601 |
| Nov 11, 2025 | 3.99 | 4.03 | 3.95 | 4.01 | 4.01 | 0.75% | 8,029 |
| Nov 10, 2025 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | 0.76% | 53,630 |
| Nov 7, 2025 | 4.02 | 4.02 | 3.86 | 3.95 | 3.95 | 1.13% | 36,134 |
| Nov 6, 2025 | 3.92 | 4.01 | 3.90 | 3.90 | 3.90 | -2.40% | 56,781 |
| Nov 5, 2025 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | -0.15% | 20,939 |
| Nov 4, 2025 | 4.02 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 60,242 |
| Nov 3, 2025 | 4.23 | 4.35 | 4.06 | 4.08 | 4.08 | 1.19% | 85,144 |
| Oct 31, 2025 | 4.10 | 4.17 | 4.03 | 4.04 | 4.04 | -0.69% | 30,588 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.01 | 4.06 | 4.06 | -1.02% | 28,653 |
| Oct 29, 2025 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | 0.59% | 56,689 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.03 | 4.08 | 4.08 | -0.49% | 79,514 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.34% | 59,634 |
| Oct 24, 2025 | 4.15 | 4.15 | 4.06 | 4.12 | 4.12 | -1.06% | 43,417 |
| Oct 23, 2025 | 4.17 | 4.20 | 4.02 | 4.16 | 4.16 | 1.12% | 33,442 |
| Oct 22, 2025 | 4.08 | 4.14 | 4.04 | 4.11 | 4.11 | 1.23% | 54,199 |
| Oct 21, 2025 | 4.09 | 4.17 | 4.00 | 4.06 | 4.06 | -0.44% | 102,393 |
| Oct 20, 2025 | 4.16 | 4.18 | 4.04 | 4.08 | 4.08 | -0.83% | 54,184 |
| Oct 17, 2025 | 4.10 | 4.13 | 4.00 | 4.12 | 4.12 | -0.15% | 45,431 |
| Oct 16, 2025 | 4.22 | 4.22 | 4.04 | 4.12 | 4.12 | -0.24% | 20,361 |
| Oct 15, 2025 | 4.27 | 4.27 | 4.12 | 4.13 | 4.13 | -0.29% | 39,228 |
| Oct 14, 2025 | 4.27 | 4.27 | 4.09 | 4.14 | 4.14 | -1.29% | 42,740 |
| Oct 13, 2025 | 4.16 | 4.27 | 4.14 | 4.20 | 4.20 | 0.91% | 27,173 |
| Oct 10, 2025 | 4.31 | 4.38 | 4.16 | 4.16 | 4.16 | -2.39% | 52,437 |
| Oct 9, 2025 | 4.36 | 4.36 | 4.24 | 4.26 | 4.26 | 0.61% | 37,239 |
| Oct 8, 2025 | 4.22 | 4.27 | 4.18 | 4.24 | 4.24 | 0.28% | 72,975 |
| Oct 7, 2025 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.66% | 30,040 |
| Oct 6, 2025 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | -0.23% | 44,911 |