MFE-Mediaforeurope N.V. (LON:0NE1)
London · Delayed Price · Currency is GBP · Price in EUR 3.618
-0.014 (-0.39%)
At close: Aug 11, 2026
LON:0NE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.56 | 3.65 | 3.56 | 1.21 | 1.21 | -66.71% | 8,313 |
| 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 |
| Jul 17, 2026 | 3.72 | 3.82 | 3.39 | 3.72 | 3.50 | -1.43% | 123,938 |
| Jul 16, 2026 | 3.74 | 3.77 | 3.64 | 3.77 | 3.55 | 2.72% | 58,668 |
| Jul 15, 2026 | 3.54 | 3.70 | 3.54 | 3.67 | 3.46 | 1.21% | 42,606 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.57 | 3.63 | 3.42 | -0.27% | 1,601 |
| Jul 13, 2026 | 3.61 | 3.64 | 3.52 | 3.64 | 3.42 | 3.41% | 23,223 |
| Jul 10, 2026 | 3.53 | 3.57 | 3.41 | 3.52 | 3.31 | 2.15% | 78,813 |
| Jul 9, 2026 | 3.52 | 3.52 | 3.41 | 3.45 | 3.24 | 0.06% | 14,409 |
| Jul 8, 2026 | 3.44 | 3.49 | 3.42 | 3.44 | 3.24 | -1.32% | 18,353 |
| Jul 7, 2026 | 3.57 | 3.59 | 3.48 | 3.49 | 3.28 | -2.35% | 26,368 |
| Jul 6, 2026 | 3.52 | 3.61 | 3.46 | 3.57 | 3.36 | 0.62% | 21,783 |
| Jul 3, 2026 | 3.54 | 3.63 | 3.53 | 3.55 | 3.34 | 1.14% | 48,240 |
| Jul 2, 2026 | 3.49 | 3.52 | 3.43 | 3.51 | 3.30 | 2.09% | 24,539 |
| Jul 1, 2026 | 3.46 | 3.46 | 3.36 | 3.44 | 3.24 | 1.24% | 32,376 |
| Jun 30, 2026 | 3.44 | 3.44 | 3.32 | 3.40 | 3.20 | -0.59% | 20,912 |
| Jun 29, 2026 | 3.28 | 3.45 | 3.28 | 3.42 | 3.22 | -0.23% | 23,713 |
| Jun 26, 2026 | 3.43 | 3.46 | 3.31 | 3.43 | 3.22 | 0.29% | 41,148 |
| Jun 25, 2026 | 3.43 | 3.45 | 3.38 | 3.42 | 3.21 | -0.41% | 16,721 |
| Jun 24, 2026 | 3.49 | 3.50 | 3.34 | 3.43 | 3.23 | -0.75% | 60,600 |
| Jun 23, 2026 | 3.52 | 3.63 | 3.44 | 3.46 | 3.25 | -3.73% | 31,482 |
| Jun 22, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.38 | -1.91% | 6,647 |
| Jun 19, 2026 | 3.67 | 3.70 | 3.61 | 3.66 | 3.44 | 1.78% | 20,490 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.58 | 3.60 | 3.38 | -3.49% | 37,764 |
| Jun 17, 2026 | 3.76 | 3.76 | 3.70 | 3.73 | 3.51 | 0.49% | 16,124 |
| Jun 16, 2026 | 3.78 | 3.78 | 3.65 | 3.71 | 3.49 | -0.22% | 20,446 |
| Jun 15, 2026 | 3.73 | 3.76 | 3.64 | 3.72 | 3.50 | 0.32% | 9,743 |
| Jun 12, 2026 | 3.58 | 3.73 | 3.58 | 3.70 | 3.48 | 1.76% | 11,748 |
| Jun 11, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.42 | -0.98% | 15,035 |
| Jun 10, 2026 | 3.71 | 3.71 | 3.65 | 3.68 | 3.46 | 0.44% | 9,266 |
| Jun 9, 2026 | 3.68 | 3.72 | 3.56 | 3.66 | 3.44 | 0.11% | 3,161 |
| Jun 8, 2026 | 3.66 | 3.72 | 3.59 | 3.66 | 3.44 | 1.33% | 19,144 |
| Jun 5, 2026 | 3.63 | 3.68 | 3.52 | 3.61 | 3.39 | 0.06% | 8,372 |
| Jun 4, 2026 | 3.53 | 3.70 | 3.53 | 3.61 | 3.39 | -0.33% | 12,707 |
| Jun 3, 2026 | 3.64 | 3.67 | 3.60 | 3.62 | 3.40 | -1.26% | 17,985 |