MFE-Mediaforeurope N.V. (VIE:MFE2)
Austria · Delayed Price · Currency is EUR 3.594
+0.066 (1.87%)
Last updated: Sep 3, 2026, 1:00 PM CET
VIE:MFE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | - | 1.98% | 3 |
| Sep 2, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -1.67% | - |
| Sep 1, 2026 | 3.68 | 3.68 | 3.58 | 3.59 | 3.59 | -2.07% | 4,000 |
| Aug 31, 2026 | 3.58 | 3.67 | 3.58 | 3.66 | 3.66 | 3.68% | 8,239 |
| Aug 28, 2026 | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.67% | - |
| Aug 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -2.57% | - |
| Aug 26, 2026 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.66% | - |
| Aug 25, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -0.60% | - |
| Aug 24, 2026 | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | 0.44% | 4,954 |
| Aug 21, 2026 | 3.64 | 3.66 | 3.63 | 3.63 | 3.63 | -1.25% | 8 |
| Aug 20, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.71% | - |
| Aug 19, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | 0.83% | 12 |
| Aug 18, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | 0.17% | 7 |
| Aug 17, 2026 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | -0.88% | - |
| Aug 14, 2026 | 3.62 | 3.67 | 3.62 | 3.65 | 3.65 | 0.11% | 4,176 |
| Aug 13, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -0.05% | 8 |
| Aug 12, 2026 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | 0.88% | 1,708 |
| Aug 11, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -1.69% | 10 |
| Aug 10, 2026 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Aug 7, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.52% | 10,757 |
| Aug 6, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.14% | 12 |
| Aug 5, 2026 | 3.72 | 3.72 | 3.67 | 3.70 | 3.70 | 0.33% | 12 |
| Aug 4, 2026 | 3.60 | 3.69 | 3.59 | 3.69 | 3.69 | 1.04% | 299 |
| Aug 3, 2026 | 3.53 | 3.70 | 3.53 | 3.65 | 3.65 | 2.59% | 18 |
| Jul 31, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 2.72% | 78 |
| Jul 30, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.86% | 209 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -0.06% | - |
| Jul 28, 2026 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | 0.29% | 76 |
| Jul 27, 2026 | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | 1.93% | - |
| Jul 24, 2026 | 3.45 | 3.45 | 3.37 | 3.42 | 3.42 | -0.23% | 210 |
| Jul 23, 2026 | 3.54 | 3.54 | 3.43 | 3.43 | 3.43 | -3.71% | 1,193 |
| Jul 22, 2026 | 3.52 | 3.57 | 3.52 | 3.56 | 3.56 | 0.34% | - |
| Jul 21, 2026 | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | 0.91% | 20 |
| Jul 20, 2026 | 3.58 | 3.58 | 3.44 | 3.51 | 3.51 | -0.06% | 9,049 |
| 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 |