MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 5.04
-0.04 (-0.79%)
At close: Sep 12, 2025
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.03 | 5.23 | 5.03 | 1.21 | 1.21 | -75.99% | 71,800 |
| Sep 12, 2025 | 4.97 | 5.11 | 4.94 | 5.04 | 5.04 | -0.79% | 73,359 |
| Sep 11, 2025 | 5.14 | 5.21 | 5.03 | 5.08 | 5.08 | -1.65% | 166,502 |
| Sep 10, 2025 | 5.30 | 5.33 | 5.15 | 5.16 | 5.16 | -0.96% | 178,601 |
| Sep 9, 2025 | 5.05 | 5.24 | 5.02 | 5.21 | 5.21 | 4.83% | 218,360 |
| Sep 8, 2025 | 4.90 | 5.03 | 4.79 | 4.97 | 4.97 | 1.51% | 138,523 |
| Sep 5, 2025 | 4.82 | 4.99 | 4.80 | 4.90 | 4.90 | 2.51% | 346,259 |
| Sep 4, 2025 | 4.42 | 4.79 | 4.42 | 4.78 | 4.78 | 5.80% | 196,136 |
| Sep 3, 2025 | 4.52 | 4.62 | 4.46 | 4.51 | 4.51 | 0.13% | 96,445 |
| Sep 2, 2025 | 4.52 | 4.64 | 4.38 | 4.51 | 4.51 | 0.36% | 48,351 |
| Sep 1, 2025 | 4.60 | 4.67 | 4.45 | 4.49 | 4.49 | -1.23% | 228,934 |
| Aug 29, 2025 | 4.46 | 4.72 | 4.37 | 4.55 | 4.55 | 2.48% | 340,829 |
| Aug 28, 2025 | 4.10 | 4.46 | 4.10 | 4.44 | 4.44 | 9.69% | 216,050 |
| Aug 27, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | -0.74% | 20,964 |
| Aug 26, 2025 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | -0.10% | 11,951 |
| Aug 25, 2025 | 4.04 | 4.09 | 3.99 | 4.08 | 4.08 | 0.97% | 8,292 |
| Aug 22, 2025 | 3.98 | 4.05 | 3.88 | 4.04 | 4.04 | 1.74% | 17,729 |
| Aug 21, 2025 | 3.97 | 4.04 | 3.97 | 3.97 | 3.97 | 0.05% | 3,058 |
| Aug 20, 2025 | 3.90 | 4.00 | 3.90 | 3.97 | 3.97 | -0.25% | 17,504 |
| Aug 19, 2025 | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | 1.27% | 2,423 |
| Aug 18, 2025 | 3.97 | 4.00 | 3.91 | 3.93 | 3.93 | -1.06% | 22,936 |
| Aug 14, 2025 | 3.89 | 4.05 | 3.89 | 3.97 | 3.97 | -0.10% | 16,139 |
| Aug 13, 2025 | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | -0.55% | 63,369 |
| Aug 12, 2025 | 3.93 | 4.01 | 3.90 | 4.00 | 4.00 | 1.94% | 13,200 |
| Aug 11, 2025 | 3.91 | 3.99 | 3.83 | 3.92 | 3.92 | 0.05% | 10,011 |
| Aug 8, 2025 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | -0.31% | 8,193 |
| Aug 7, 2025 | 3.86 | 3.99 | 3.86 | 3.93 | 3.93 | 0.92% | 16,269 |
| Aug 6, 2025 | 3.94 | 3.95 | 3.87 | 3.90 | 3.90 | -0.87% | 4,940 |
| Aug 5, 2025 | 3.98 | 4.00 | 3.89 | 3.93 | 3.93 | -0.86% | 15,696 |
| Aug 4, 2025 | 4.05 | 4.11 | 3.95 | 3.96 | 3.96 | -1.49% | 61,309 |
| Aug 1, 2025 | 3.91 | 4.04 | 3.90 | 4.02 | 4.02 | 1.67% | 37,258 |
| Jul 31, 2025 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -1.05% | 71,142 |
| Jul 30, 2025 | 4.12 | 4.12 | 3.94 | 4.00 | 4.00 | -1.72% | 65,018 |
| Jul 29, 2025 | 3.75 | 4.09 | 3.73 | 4.07 | 4.07 | 9.29% | 148,295 |
| Jul 28, 2025 | 3.81 | 3.82 | 3.66 | 3.72 | 3.72 | -2.10% | 61,840 |
| Jul 25, 2025 | 3.82 | 3.83 | 3.77 | 3.80 | 3.80 | 0.26% | 8,223 |
| Jul 24, 2025 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -0.68% | 4,146 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | 0.63% | 6,155 |
| Jul 22, 2025 | 3.78 | 3.81 | 3.71 | 3.80 | 3.80 | -0.21% | 7,370 |
| Jul 21, 2025 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | -1.04% | 4,846 |
| Jul 18, 2025 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | 1.42% | 2,845 |
| Jul 17, 2025 | 3.75 | 3.82 | 3.75 | 3.79 | 3.79 | -0.16% | 335 |
| Jul 16, 2025 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | -0.32% | 3,660 |
| Jul 15, 2025 | 3.82 | 3.93 | 3.80 | 3.81 | 3.81 | -0.16% | 16,089 |
| Jul 14, 2025 | 3.80 | 3.86 | 3.79 | 3.81 | 3.81 | -0.26% | 13,729 |
| Jul 11, 2025 | 3.87 | 3.96 | 3.81 | 3.82 | 3.82 | -1.60% | 2,197 |
| Jul 10, 2025 | 3.95 | 3.95 | 3.79 | 3.89 | 3.89 | 0.41% | 46,009 |
| Jul 9, 2025 | 3.78 | 3.89 | 3.78 | 3.87 | 3.87 | 0.73% | 20,374 |
| Jul 8, 2025 | 3.86 | 3.93 | 3.77 | 3.84 | 3.84 | 0.05% | 33,840 |
| Jul 7, 2025 | 3.85 | 3.89 | 3.79 | 3.84 | 3.84 | -0.93% | 69,730 |