MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.426
+0.010 (0.29%)
At close: Jun 26, 2026
LON:0NE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.43 | 3.46 | 3.31 | 3.43 | 3.43 | 0.29% | 41,148 |
| Jun 25, 2026 | 3.43 | 3.45 | 3.38 | 3.42 | 3.42 | -0.41% | 16,721 |
| Jun 24, 2026 | 3.49 | 3.50 | 3.34 | 3.43 | 3.43 | -0.75% | 60,600 |
| Jun 23, 2026 | 3.52 | 3.63 | 3.44 | 3.46 | 3.46 | -3.73% | 31,482 |
| Jun 22, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -1.91% | 6,647 |
| Jun 19, 2026 | 3.67 | 3.70 | 3.61 | 3.66 | 3.66 | 1.78% | 20,490 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.58 | 3.60 | 3.60 | -3.49% | 37,764 |
| Jun 17, 2026 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | 0.49% | 16,124 |
| Jun 16, 2026 | 3.78 | 3.78 | 3.65 | 3.71 | 3.71 | -0.22% | 20,446 |
| Jun 15, 2026 | 3.73 | 3.76 | 3.64 | 3.72 | 3.72 | 0.32% | 9,743 |
| Jun 12, 2026 | 3.58 | 3.73 | 3.58 | 3.70 | 3.70 | 1.76% | 11,748 |
| Jun 11, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | -0.98% | 15,035 |
| Jun 10, 2026 | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | 0.44% | 9,266 |
| Jun 9, 2026 | 3.68 | 3.72 | 3.56 | 3.66 | 3.66 | 0.11% | 3,161 |
| Jun 8, 2026 | 3.66 | 3.72 | 3.59 | 3.66 | 3.66 | 1.33% | 19,144 |
| Jun 5, 2026 | 3.63 | 3.68 | 3.52 | 3.61 | 3.61 | 0.06% | 8,372 |
| Jun 4, 2026 | 3.53 | 3.70 | 3.53 | 3.61 | 3.61 | -0.33% | 12,707 |
| Jun 3, 2026 | 3.64 | 3.67 | 3.60 | 3.62 | 3.62 | -1.26% | 17,985 |
| Jun 2, 2026 | 3.74 | 3.78 | 3.60 | 3.66 | 3.66 | -0.97% | 14,010 |
| Jun 1, 2026 | 3.64 | 3.75 | 3.64 | 3.70 | 3.70 | -1.33% | 23,827 |
| May 29, 2026 | 3.71 | 3.78 | 3.61 | 3.75 | 3.75 | 2.57% | 23,742 |
| May 28, 2026 | 3.58 | 3.69 | 3.58 | 3.66 | 3.66 | -1.40% | 12,632 |
| May 27, 2026 | 3.51 | 3.71 | 3.51 | 3.71 | 3.71 | 2.89% | 54,153 |
| May 26, 2026 | 3.55 | 3.66 | 3.55 | 3.60 | 3.60 | -0.77% | 4,888 |
| May 25, 2026 | 3.53 | 3.66 | 3.53 | 3.63 | 3.63 | 0.94% | 36,255 |
| May 22, 2026 | 3.65 | 3.66 | 3.58 | 3.60 | 3.60 | -0.72% | 62,353 |
| May 21, 2026 | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | 0.39% | 25,744 |
| May 20, 2026 | 3.53 | 3.69 | 3.53 | 3.61 | 3.61 | -0.06% | 22,123 |
| May 19, 2026 | 3.64 | 3.68 | 3.57 | 3.61 | 3.61 | -1.10% | 5,039 |
| May 18, 2026 | 3.51 | 3.65 | 3.51 | 3.65 | 3.65 | 0.88% | 17,413 |
| May 15, 2026 | 3.70 | 3.78 | 3.61 | 3.62 | 3.62 | -2.32% | 42,739 |
| May 14, 2026 | 3.56 | 3.80 | 3.56 | 3.71 | 3.71 | 2.94% | 46,409 |
| 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 |