MFE-Mediaforeurope N.V. (VIE:MFE2)
Austria · Delayed Price · Currency is EUR 2.878
+0.002 (0.07%)
At close: Oct 8, 2026
VIE:MFE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 0.07% | - |
| Oct 7, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.71% | 7 |
| Oct 6, 2026 | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | 5.20% | 196 |
| Oct 5, 2026 | 2.95 | 2.98 | 2.81 | 2.81 | 2.81 | -2.63% | 87 |
| Oct 2, 2026 | 2.98 | 3.03 | 2.89 | 2.89 | 2.89 | -5.56% | 50 |
| Oct 1, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -0.59% | - |
| Sep 30, 2026 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -1.66% | 2 |
| Sep 29, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.39% | 4 |
| Sep 28, 2026 | 3.20 | 3.20 | 3.09 | 3.11 | 3.11 | -2.69% | 2 |
| Sep 25, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Sep 24, 2026 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.94% | - |
| Sep 23, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -3.74% | - |
| Sep 22, 2026 | 3.29 | 3.33 | 3.29 | 3.31 | 3.31 | 0.61% | - |
| Sep 21, 2026 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | - | 25 |
| Sep 18, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -2.60% | - |
| Sep 17, 2026 | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | -1.86% | 1 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.09% | 8 |
| Sep 15, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | -0.68% | 2 |
| Sep 14, 2026 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | 0.40% | - |
| Sep 11, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 1.75% | - |
| Sep 10, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | 0.18% | 5,721 |
| Sep 9, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.38% | 6 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.47% | 2 |
| Sep 7, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -2.05% | 802 |
| Sep 4, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -1.26% | 865 |
| Sep 3, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 3.40% | 8 |
| 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 |