MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.618
-0.096 (-2.58%)
At close: May 12, 2026
LON:0NE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | -0.50% | 15,505 |
| May 12, 2026 | 3.67 | 3.77 | 3.59 | 3.62 | 3.62 | -2.58% | 34,033 |
| May 11, 2026 | 3.68 | 3.77 | 3.63 | 3.71 | 3.71 | - | 14,872 |
| May 8, 2026 | 3.63 | 3.73 | 3.63 | 3.71 | 3.71 | -0.27% | 12,606 |
| May 7, 2026 | 3.73 | 3.81 | 3.65 | 3.72 | 3.72 | -0.05% | 17,939 |
| May 6, 2026 | 3.72 | 3.80 | 3.63 | 3.73 | 3.73 | 1.58% | 14,760 |
| May 5, 2026 | 3.66 | 3.73 | 3.65 | 3.67 | 3.67 | -0.11% | 19,073 |
| May 4, 2026 | 3.69 | 3.76 | 3.67 | 3.67 | 3.67 | -0.49% | 5,014 |
| Apr 30, 2026 | 3.68 | 3.77 | 3.66 | 3.69 | 3.69 | -1.44% | 32,181 |
| Apr 29, 2026 | 3.77 | 3.88 | 3.70 | 3.74 | 3.74 | -1.21% | 40,930 |
| Apr 28, 2026 | 3.77 | 3.85 | 3.71 | 3.79 | 3.79 | 1.77% | 49,275 |
| Apr 27, 2026 | 3.81 | 3.83 | 3.70 | 3.72 | 3.72 | -1.48% | 43,545 |
| Apr 24, 2026 | 3.79 | 3.87 | 3.73 | 3.78 | 3.78 | -1.31% | 17,288 |
| Apr 23, 2026 | 3.88 | 3.95 | 3.83 | 3.83 | 3.83 | -1.79% | 28,563 |
| Apr 22, 2026 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | -1.76% | 15,241 |
| Apr 21, 2026 | 3.88 | 4.06 | 3.88 | 3.97 | 3.97 | 0.25% | 60,710 |
| Apr 20, 2026 | 3.92 | 4.00 | 3.86 | 3.96 | 3.96 | 1.43% | 60,070 |
| Apr 17, 2026 | 3.87 | 3.98 | 3.82 | 3.90 | 3.90 | -0.10% | 43,524 |
| Apr 16, 2026 | 3.77 | 3.99 | 3.73 | 3.91 | 3.91 | 7.30% | 222,248 |
| Apr 15, 2026 | 3.67 | 3.77 | 3.62 | 3.64 | 3.64 | -0.98% | 36,938 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | 1.77% | 42,410 |
| Apr 13, 2026 | 3.58 | 3.63 | 3.54 | 3.61 | 3.61 | -1.20% | 23,817 |
| Apr 10, 2026 | 3.49 | 3.66 | 3.49 | 3.66 | 3.66 | 3.04% | 53,561 |
| Apr 9, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -1.11% | 27,791 |
| Apr 8, 2026 | 3.48 | 3.63 | 3.48 | 3.59 | 3.59 | 3.34% | 40,422 |
| Apr 7, 2026 | 3.40 | 3.56 | 3.37 | 3.47 | 3.47 | 3.15% | 71,148 |
| Apr 2, 2026 | 3.32 | 3.37 | 3.25 | 3.37 | 3.37 | -0.18% | 19,563 |
| Apr 1, 2026 | 3.34 | 3.40 | 3.27 | 3.37 | 3.37 | 2.12% | 32,616 |
| Mar 31, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | -0.06% | 60,393 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.26 | 3.31 | 3.31 | -0.54% | 19,804 |
| 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 |