MFE-Mediaforeurope N.V. (VIE:MFE2)
Austria · Delayed Price · Currency is EUR 3.472
-0.042 (-1.20%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:MFE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.58 | 3.58 | 3.44 | 3.52 | - | 0.11% | 26,229 |
| Jul 17, 2026 | 3.76 | 3.80 | 3.74 | 3.74 | 3.52 | -0.16% | - |
| Jul 16, 2026 | 3.67 | 3.74 | 3.65 | 3.74 | 3.52 | 2.13% | 57 |
| Jul 15, 2026 | 3.56 | 3.66 | 3.54 | 3.66 | 3.45 | 1.16% | 968 |
| Jul 14, 2026 | 3.61 | 3.62 | 3.58 | 3.62 | 3.41 | -0.17% | 29 |
| Jul 13, 2026 | 3.56 | 3.63 | 3.56 | 3.63 | 3.41 | 2.66% | 9 |
| Jul 10, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.33 | 2.14% | 11,283 |
| Jul 9, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.26 | 0.76% | 8 |
| Jul 8, 2026 | 3.46 | 3.47 | 3.43 | 3.43 | 3.23 | -1.94% | 5,606 |
| Jul 7, 2026 | 3.58 | 3.58 | 3.49 | 3.50 | 3.30 | -2.07% | 182 |
| Jul 6, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.37 | 0.73% | 10,032 |
| Jul 3, 2026 | 3.52 | 3.61 | 3.52 | 3.55 | 3.34 | 1.43% | 9,772 |
| Jul 2, 2026 | 3.47 | 3.51 | 3.47 | 3.50 | 3.29 | 1.63% | 3,160 |
| Jul 1, 2026 | 3.41 | 3.44 | 3.37 | 3.44 | 3.24 | 1.06% | 3,080 |
| Jun 30, 2026 | 3.40 | 3.41 | 3.38 | 3.41 | 3.21 | -0.53% | 55 |
| Jun 29, 2026 | 3.42 | 3.44 | 3.42 | 3.43 | 3.22 | -0.12% | 14 |
| Jun 26, 2026 | 3.42 | 3.43 | 3.35 | 3.43 | 3.23 | -0.06% | 1 |
| Jun 25, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.23 | -0.12% | 2 |
| Jun 24, 2026 | 3.40 | 3.45 | 3.38 | 3.44 | 3.23 | -0.81% | 3,063 |
| Jun 23, 2026 | 3.58 | 3.58 | 3.45 | 3.46 | 3.26 | -3.99% | 6,578 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.40 | -1.90% | 4 |
| Jun 19, 2026 | 3.64 | 3.71 | 3.64 | 3.68 | 3.46 | 2.17% | 91 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.39 | -3.33% | 1 |
| Jun 17, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.50 | 0.49% | 3,151 |
| Jun 16, 2026 | 3.75 | 3.80 | 3.71 | 3.71 | 3.49 | -0.22% | 287 |
| Jun 15, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.50 | 0.54% | 77 |
| Jun 12, 2026 | 3.67 | 3.74 | 3.67 | 3.69 | 3.48 | 1.54% | 5,704 |
| Jun 11, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.42 | -1.46% | 75 |
| Jun 10, 2026 | 3.70 | 3.70 | 3.65 | 3.69 | 3.47 | 0.44% | 4,877 |
| Jun 9, 2026 | 3.68 | 3.69 | 3.67 | 3.68 | 3.46 | 0.44% | 1 |
| Jun 8, 2026 | 3.63 | 3.70 | 3.60 | 3.66 | 3.44 | 1.16% | 2,329 |
| Jun 5, 2026 | 3.63 | 3.69 | 3.60 | 3.62 | 3.40 | 0.33% | 3,227 |
| Jun 4, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.39 | -0.17% | 1 |
| Jun 3, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.40 | -1.15% | 1 |
| Jun 2, 2026 | 3.74 | 3.76 | 3.62 | 3.65 | 3.44 | -1.98% | 6,077 |
| Jun 1, 2026 | 3.76 | 3.76 | 3.69 | 3.73 | 3.51 | -0.43% | 1 |
| May 29, 2026 | 3.70 | 3.77 | 3.70 | 3.74 | 3.52 | 2.18% | 1 |
| May 28, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.45 | -0.16% | 1 |
| May 27, 2026 | 3.62 | 3.67 | 3.62 | 3.67 | 3.45 | 1.66% | 2,280 |
| May 26, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.40 | -0.77% | 1 |
| May 25, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.42 | 1.34% | 1 |
| May 22, 2026 | 3.63 | 3.64 | 3.58 | 3.59 | 3.38 | -0.83% | 1 |
| May 21, 2026 | 3.61 | 3.62 | 3.59 | 3.62 | 3.41 | 0.33% | 1 |
| May 20, 2026 | 3.61 | 3.61 | 3.58 | 3.61 | 3.40 | -0.61% | 2 |
| May 19, 2026 | 3.66 | 3.67 | 3.63 | 3.63 | 3.42 | -0.33% | 2 |
| May 18, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.43 | 0.28% | 2 |
| May 15, 2026 | 3.71 | 3.71 | 3.62 | 3.63 | 3.42 | -2.10% | 2 |
| May 14, 2026 | 3.65 | 3.74 | 3.65 | 3.71 | 3.49 | 3.00% | 13,114 |
| May 13, 2026 | 3.63 | 3.63 | 3.59 | 3.60 | 3.39 | 0.06% | 2 |
| May 12, 2026 | 3.67 | 3.75 | 3.59 | 3.60 | 3.39 | -3.12% | 4,643 |