MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 4.144
-0.054 (-1.29%)
At close: Oct 14, 2025
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 4.28 | 4.36 | 4.22 | 4.26 | 4.26 | 0.19% | 25,673 |
| Oct 2, 2025 | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | -0.98% | 61,265 |
| Oct 1, 2025 | 4.34 | 4.35 | 4.24 | 4.30 | 4.30 | -0.74% | 40,450 |
| Sep 30, 2025 | 4.35 | 4.42 | 4.24 | 4.33 | 4.33 | -1.01% | 34,248 |
| Sep 29, 2025 | 4.35 | 4.37 | 4.29 | 4.37 | 4.37 | 0.74% | 64,510 |
| Sep 26, 2025 | 4.37 | 4.44 | 4.23 | 4.34 | 4.34 | 0.28% | 76,145 |
| Sep 25, 2025 | 4.50 | 4.51 | 4.32 | 4.33 | 4.33 | -1.55% | 128,051 |
| Sep 24, 2025 | 4.50 | 4.63 | 4.37 | 4.40 | 4.40 | -3.04% | 187,100 |
| Sep 23, 2025 | 4.64 | 4.68 | 4.52 | 4.53 | 4.53 | -2.41% | 29,103 |
| Sep 22, 2025 | 4.77 | 4.78 | 4.61 | 4.65 | 4.65 | 2.56% | 70,183 |
| Sep 19, 2025 | 4.69 | 4.71 | 4.50 | 4.53 | 4.53 | -3.45% | 59,978 |
| Sep 18, 2025 | 4.74 | 4.93 | 4.67 | 4.69 | 4.69 | -3.10% | 37,407 |
| Sep 17, 2025 | 4.99 | 5.21 | 4.81 | 4.84 | 4.84 | -5.61% | 99,962 |
| Sep 16, 2025 | 5.18 | 5.29 | 4.97 | 5.13 | 5.13 | -0.58% | 46,769 |
| Sep 15, 2025 | 5.03 | 5.23 | 5.03 | 5.16 | 5.16 | 2.48% | 71,855 |
| 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 |