MFE-Mediaforeurope N.V. (LON:0NE1)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.060
+0.018 (0.59%)
At close: Nov 10, 2026
LON:0NE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | 0.59% | 69,808 |
| Nov 9, 2026 | 3.01 | 3.08 | 2.99 | 3.04 | 3.04 | -0.78% | 25,726 |
| Nov 6, 2026 | 3.05 | 3.21 | 2.97 | 3.07 | 3.07 | -0.45% | 72,869 |
| Nov 5, 2026 | 3.06 | 3.11 | 3.03 | 3.08 | 3.08 | -0.65% | 68,748 |
| Nov 4, 2026 | 3.01 | 3.10 | 2.98 | 3.10 | 3.10 | 4.66% | 56,126 |
| Nov 3, 2026 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | -1.46% | 17,357 |
| Nov 2, 2026 | 2.88 | 3.01 | 2.87 | 3.01 | 3.01 | 2.95% | 42,574 |
| Oct 30, 2026 | 2.91 | 3.04 | 2.76 | 2.92 | 2.92 | -0.68% | 8,545 |
| Oct 29, 2026 | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | 1.17% | 4,486 |
| Oct 28, 2026 | 2.95 | 2.95 | 2.87 | 2.91 | 2.91 | -0.27% | 1,735 |
| Oct 27, 2026 | 2.88 | 2.93 | 2.88 | 2.91 | 2.91 | 0.48% | 25,111 |
| Oct 26, 2026 | 2.88 | 2.95 | 2.88 | 2.90 | 2.90 | -0.48% | 23,592 |
| Oct 23, 2026 | 2.93 | 2.98 | 2.87 | 2.91 | 2.91 | 0.21% | 30,361 |
| Oct 22, 2026 | 2.89 | 2.92 | 2.76 | 2.91 | 2.91 | -1.02% | 11,794 |
| Oct 21, 2026 | 2.88 | 2.94 | 2.84 | 2.94 | 2.94 | 1.73% | 40,636 |
| Oct 20, 2026 | 2.83 | 2.89 | 2.82 | 2.89 | 2.89 | 2.63% | 19,337 |
| Oct 19, 2026 | 2.93 | 2.93 | 2.78 | 2.81 | 2.81 | -2.97% | 35,183 |
| Oct 16, 2026 | 2.88 | 2.93 | 2.82 | 2.90 | 2.90 | 0.90% | 46,186 |
| Oct 15, 2026 | 2.85 | 2.87 | 2.78 | 2.87 | 2.87 | 2.64% | 25,302 |
| Oct 14, 2026 | 2.81 | 2.97 | 2.80 | 2.80 | 2.80 | -0.71% | 13,804 |
| Oct 13, 2026 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | 1.44% | 21,210 |
| Oct 12, 2026 | 2.82 | 2.95 | 2.78 | 2.78 | 2.78 | -1.97% | 83,944 |
| Oct 9, 2026 | 2.89 | 2.89 | 2.78 | 2.84 | 2.84 | -0.21% | 65,871 |
| Oct 8, 2026 | 2.81 | 2.88 | 2.71 | 2.84 | 2.84 | 0.07% | 14,615 |
| Oct 7, 2026 | 2.97 | 3.04 | 2.84 | 2.84 | 2.84 | -4.05% | 37,546 |
| Oct 6, 2026 | 2.80 | 3.07 | 2.80 | 2.96 | 2.96 | 3.93% | 65,888 |
| Oct 5, 2026 | 2.85 | 3.05 | 2.73 | 2.85 | 2.85 | -1.59% | 42,272 |
| Oct 2, 2026 | 3.05 | 3.05 | 2.87 | 2.89 | 2.89 | -2.36% | 47,095 |
| Oct 1, 2026 | 2.99 | 3.11 | 2.89 | 2.96 | 2.96 | -2.88% | 31,269 |
| Sep 30, 2026 | 3.13 | 3.13 | 2.95 | 3.05 | 3.05 | -1.29% | 11,039 |
| Sep 29, 2026 | 3.02 | 3.17 | 3.02 | 3.09 | 3.09 | -0.06% | 11,319 |
| Sep 28, 2026 | 3.21 | 3.21 | 3.08 | 3.09 | 3.09 | -2.83% | 27,303 |
| Sep 25, 2026 | 3.16 | 3.26 | 3.13 | 3.18 | 3.18 | 1.99% | 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 |