MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.980
-0.100 (-2.45%)
At close: Feb 11, 2026
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -2.45% | 38,312 |
| Feb 10, 2026 | 4.01 | 4.08 | 3.99 | 4.08 | 4.08 | 1.90% | 12,839 |
| Feb 9, 2026 | 3.99 | 4.00 | 3.95 | 4.00 | 4.00 | 1.11% | 12,677 |
| Feb 6, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -0.50% | 27,915 |
| Feb 5, 2026 | 4.02 | 4.02 | 3.91 | 3.98 | 3.98 | -0.30% | 25,951 |
| Feb 4, 2026 | 3.97 | 4.05 | 3.97 | 3.99 | 3.99 | -0.45% | 43,481 |
| Feb 3, 2026 | 4.07 | 4.17 | 4.01 | 4.01 | 4.01 | -3.65% | 15,144 |
| Feb 2, 2026 | 4.01 | 4.16 | 3.99 | 4.16 | 4.16 | 2.77% | 15,169 |
| Jan 30, 2026 | 4.05 | 4.07 | 3.94 | 4.05 | 4.05 | 1.30% | 3,935 |
| Jan 29, 2026 | 4.12 | 4.14 | 4.00 | 4.00 | 4.00 | -2.91% | 62,641 |
| Jan 28, 2026 | 3.99 | 4.13 | 3.99 | 4.12 | 4.12 | 0.64% | 3,763 |
| Jan 27, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | 0.34% | 5,770 |
| Jan 26, 2026 | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -1.92% | 24,807 |
| Jan 23, 2026 | 4.11 | 4.16 | 4.08 | 4.16 | 4.16 | 0.78% | 10,885 |
| Jan 22, 2026 | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | 3.41% | 29,098 |
| Jan 21, 2026 | 4.02 | 4.05 | 3.92 | 3.99 | 3.99 | -0.84% | 19,724 |
| Jan 20, 2026 | 4.03 | 4.11 | 3.98 | 4.02 | 4.02 | -0.59% | 5,599 |
| Jan 19, 2026 | 3.99 | 4.08 | 3.97 | 4.05 | 4.05 | 0.70% | 16,607 |
| Jan 16, 2026 | 4.02 | 4.07 | 4.01 | 4.02 | 4.02 | -0.35% | 20,668 |
| Jan 15, 2026 | 3.99 | 4.05 | 3.96 | 4.03 | 4.03 | 0.55% | 18,831 |
| Jan 14, 2026 | 4.03 | 4.05 | 3.92 | 4.01 | 4.01 | 0.96% | 13,883 |
| Jan 13, 2026 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -0.90% | 15,499 |
| 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 |