MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.184
+0.062 (1.99%)
At close: Sep 25, 2026
LON:0NE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.16 | 3.26 | 3.13 | 1.21 | 1.21 | -61.27% | 3,979 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.09 | 3.12 | 3.12 | -4.82% | 13,697 |
| Sep 23, 2026 | 3.24 | 3.28 | 3.14 | 3.28 | 3.28 | 1.36% | 15,898 |
| Sep 22, 2026 | 3.37 | 3.38 | 3.23 | 3.24 | 3.24 | -2.06% | 22,601 |
| Sep 21, 2026 | 3.42 | 3.42 | 3.24 | 3.30 | 3.30 | 1.16% | 111,069 |
| Sep 18, 2026 | 3.29 | 3.38 | 3.24 | 3.27 | 3.27 | -1.63% | 31,006 |
| Sep 17, 2026 | 3.44 | 3.54 | 3.27 | 3.32 | 3.32 | -3.66% | 91,464 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -1.15% | 8,062 |
| Sep 15, 2026 | 3.45 | 3.56 | 3.45 | 3.49 | 3.49 | -0.34% | 6,278 |
| Sep 14, 2026 | 3.48 | 3.60 | 3.30 | 3.50 | 3.50 | -0.91% | 21,275 |
| Sep 11, 2026 | 3.44 | 3.55 | 3.43 | 3.53 | 3.53 | 2.74% | 29,794 |
| Sep 10, 2026 | 3.46 | 3.48 | 3.36 | 3.44 | 3.44 | 0.06% | 7,140 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | -1.49% | 75,980 |
| Sep 8, 2026 | 3.58 | 3.58 | 3.45 | 3.49 | 3.49 | -1.19% | 16,264 |
| Sep 7, 2026 | 3.63 | 3.63 | 3.51 | 3.53 | 3.53 | -1.12% | 21,673 |
| Sep 4, 2026 | 3.66 | 3.69 | 3.53 | 3.57 | 3.57 | -1.76% | 11,596 |
| Sep 3, 2026 | 3.59 | 3.66 | 3.51 | 3.63 | 3.63 | 2.14% | 5,663 |
| Sep 2, 2026 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | -0.56% | 42,095 |
| Sep 1, 2026 | 3.66 | 3.72 | 3.51 | 3.58 | 3.58 | -2.51% | 9,461 |
| Aug 31, 2026 | 3.66 | 3.67 | 3.49 | 3.67 | 3.67 | 2.17% | 12,787 |
| Aug 28, 2026 | 3.68 | 3.68 | 3.50 | 3.59 | 3.59 | 0.97% | 36,147 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.55 | 3.56 | 3.56 | -1.89% | 9,841 |
| Aug 26, 2026 | 3.63 | 3.67 | 3.62 | 3.62 | 3.62 | -0.71% | 6,895 |
| Aug 25, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 9,001 |
| Aug 24, 2026 | 3.76 | 3.76 | 3.63 | 3.64 | 3.64 | 0.28% | 17,471 |
| Aug 21, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -0.44% | 3,637 |
| Aug 20, 2026 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.65% | 7,030 |
| Aug 19, 2026 | 3.62 | 3.69 | 3.62 | 3.67 | 3.67 | -0.05% | 2,574 |
| Aug 18, 2026 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 1.49% | 16,284 |
| Aug 17, 2026 | 3.76 | 3.76 | 3.55 | 3.62 | 3.62 | -0.39% | 4,371 |
| Aug 14, 2026 | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | -0.71% | 5,959 |
| Aug 13, 2026 | 3.62 | 3.75 | 3.54 | 3.66 | 3.66 | 1.11% | 14,149 |
| Aug 12, 2026 | 3.64 | 3.67 | 3.54 | 3.62 | 3.62 | - | 2,669 |
| Aug 11, 2026 | 3.56 | 3.65 | 3.56 | 3.62 | 3.62 | -0.39% | 8,315 |
| Aug 10, 2026 | 3.63 | 3.79 | 3.63 | 3.63 | 3.63 | -2.68% | 29,332 |
| Aug 7, 2026 | 3.56 | 3.76 | 3.56 | 3.73 | 3.73 | 2.00% | 66,585 |
| Aug 6, 2026 | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | -1.32% | 32,941 |
| Aug 5, 2026 | 3.74 | 3.74 | 3.62 | 3.71 | 3.71 | 0.65% | 50,361 |
| Aug 4, 2026 | 3.62 | 3.76 | 3.57 | 3.68 | 3.68 | 1.77% | 58,885 |
| Aug 3, 2026 | 3.53 | 3.71 | 3.51 | 3.62 | 3.62 | 3.02% | 55,052 |
| Jul 31, 2026 | 3.37 | 3.57 | 3.37 | 3.51 | 3.51 | 1.68% | 66,085 |
| Jul 30, 2026 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -0.12% | 29,221 |
| Jul 29, 2026 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | -1.42% | 54,670 |
| Jul 28, 2026 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | 1.33% | 9,835 |
| Jul 27, 2026 | 3.43 | 3.53 | 3.39 | 3.46 | 3.46 | 1.76% | 42,462 |
| Jul 24, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -3.89% | 46,586 |
| Jul 23, 2026 | 3.51 | 4.92 | 3.42 | 3.54 | 3.54 | -0.18% | 110,046 |
| Jul 22, 2026 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 0.17% | 23,871 |
| Jul 21, 2026 | 3.58 | 3.58 | 3.43 | 3.54 | 3.54 | 0.62% | 13,957 |
| Jul 20, 2026 | 3.57 | 3.67 | 3.44 | 3.52 | 3.52 | 0.57% | 42,862 |