MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.324
-0.036 (-1.07%)
At close: Mar 27, 2026
LON:0NE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | -1.07% | 25,361 |
| Mar 26, 2026 | 3.36 | 3.40 | 3.28 | 3.36 | 3.36 | 2.13% | 36,726 |
| Mar 25, 2026 | 3.31 | 3.37 | 3.17 | 3.29 | 3.29 | 0.92% | 40,777 |
| Mar 24, 2026 | 3.20 | 3.28 | 3.19 | 3.26 | 3.26 | 1.91% | 22,834 |
| Mar 23, 2026 | 3.06 | 3.25 | 3.05 | 3.20 | 3.20 | 1.88% | 48,278 |
| Mar 20, 2026 | 3.27 | 3.29 | 3.11 | 3.14 | 3.14 | -3.27% | 49,964 |
| Mar 19, 2026 | 3.19 | 3.27 | 3.17 | 3.25 | 3.25 | 1.00% | 78,792 |
| Mar 18, 2026 | 3.19 | 3.26 | 3.12 | 3.21 | 3.21 | 0.06% | 52,667 |
| Mar 17, 2026 | 3.23 | 3.25 | 3.10 | 3.21 | 3.21 | 0.88% | 77,613 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.16 | 3.18 | 3.18 | -6.85% | 55,414 |
| Mar 13, 2026 | 3.36 | 3.48 | 3.32 | 3.42 | 3.42 | 2.89% | 86,428 |
| Mar 12, 2026 | 3.72 | 3.86 | 3.22 | 3.32 | 3.32 | -11.41% | 177,720 |
| Mar 11, 2026 | 3.82 | 3.84 | 3.75 | 3.75 | 3.75 | -1.83% | 15,255 |
| Mar 10, 2026 | 3.83 | 3.89 | 3.82 | 3.82 | 3.82 | 1.06% | 16,793 |
| Mar 9, 2026 | 3.76 | 3.80 | 3.64 | 3.78 | 3.78 | -0.42% | 27,946 |
| Mar 6, 2026 | 3.83 | 3.89 | 3.77 | 3.80 | 3.80 | -0.84% | 19,705 |
| Mar 5, 2026 | 3.77 | 3.92 | 3.75 | 3.83 | 3.83 | 0.58% | 43,624 |
| Mar 4, 2026 | 3.77 | 3.82 | 3.73 | 3.81 | 3.81 | 1.17% | 25,401 |
| Mar 3, 2026 | 3.88 | 3.94 | 3.75 | 3.76 | 3.76 | -3.54% | 84,752 |
| Mar 2, 2026 | 3.90 | 3.98 | 3.89 | 3.90 | 3.90 | -2.84% | 35,902 |
| Feb 27, 2026 | 3.93 | 4.04 | 3.93 | 4.01 | 4.01 | 1.26% | 50,501 |
| Feb 26, 2026 | 3.95 | 3.96 | 3.78 | 3.96 | 3.96 | 2.59% | 73,811 |
| Feb 25, 2026 | 3.91 | 3.94 | 3.86 | 3.86 | 3.86 | -1.13% | 31,594 |
| Feb 24, 2026 | 3.89 | 3.94 | 3.89 | 3.91 | 3.91 | -0.36% | 38,098 |
| Feb 23, 2026 | 3.95 | 3.98 | 3.92 | 3.92 | 3.92 | -1.31% | 2,539 |
| Feb 20, 2026 | 3.97 | 3.98 | 3.89 | 3.97 | 3.97 | 1.17% | 15,588 |
| Feb 19, 2026 | 4.02 | 4.02 | 3.92 | 3.93 | 3.93 | -0.13% | 16,811 |
| Feb 18, 2026 | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.08% | 7,571 |
| Feb 17, 2026 | 3.86 | 3.94 | 3.75 | 3.93 | 3.93 | 2.13% | 12,695 |
| Feb 16, 2026 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -1.23% | 27,766 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.17% | 16,071 |
| Feb 12, 2026 | 3.97 | 4.01 | 3.94 | 3.94 | 3.94 | -0.95% | 11,978 |
| 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% | 25,957 |
| 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 |