MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.998
+0.052 (1.32%)
At close: Jan 9, 2026
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 3.97 | 4.07 | 3.97 | 4.01 | 4.01 | 0.30% | 24,147 |
| Jan 9, 2026 | 3.93 | 4.02 | 3.87 | 4.00 | 4.00 | 1.32% | 46,110 |
| Jan 8, 2026 | 3.94 | 4.03 | 3.91 | 3.95 | 3.95 | - | 27,905 |
| Jan 7, 2026 | 3.92 | 4.08 | 3.92 | 3.95 | 3.95 | -1.94% | 16,776 |
| Jan 6, 2026 | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | 0.10% | 12,361 |
| Jan 5, 2026 | 3.98 | 4.15 | 3.98 | 4.02 | 4.02 | -0.94% | 29,175 |
| Jan 2, 2026 | 4.03 | 4.20 | 4.03 | 4.06 | 4.06 | -1.65% | 23,521 |
| Dec 30, 2025 | 4.13 | 4.13 | 4.04 | 4.13 | 4.13 | 0.19% | 12,299 |
| Dec 29, 2025 | 4.01 | 4.12 | 3.98 | 4.12 | 4.12 | 2.90% | 45,080 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -0.84% | 8,964 |
| Dec 22, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | -0.49% | 12,659 |
| Dec 19, 2025 | 4.05 | 4.08 | 4.02 | 4.06 | 4.06 | 0.10% | 3,874 |
| Dec 18, 2025 | 4.02 | 4.06 | 3.99 | 4.05 | 4.05 | 0.75% | 6,697 |
| Dec 17, 2025 | 3.98 | 4.03 | 3.96 | 4.02 | 4.02 | 1.31% | 16,489 |
| Dec 16, 2025 | 3.87 | 4.04 | 3.87 | 3.97 | 3.97 | -0.10% | 18,572 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | 0.05% | 7,696 |
| 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% | 41,185 |
| 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 |