MFE-Mediaforeurope N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.618	2.618	2.550	2.590	2.590	41,900
2026-07-23	2.640	2.640	2.550	2.570	2.570	59,750
2026-07-22	2.578	2.706	2.554	2.590	2.590	164,749
2026-07-21	2.560	2.586	2.516	2.574	2.574	68,815
2026-07-20	2.560	2.600	2.490	2.568	2.568	195,619
2026-07-17	2.940	3.050	2.822	2.824	2.604	363,948
2026-07-16	2.870	2.898	2.860	2.896	2.670	91,100
2026-07-15	2.940	2.940	2.822	2.840	2.619	513,838
2026-07-14	2.850	2.890	2.822	2.886	2.661	56,013
2026-07-13	2.828	2.890	2.790	2.880	2.656	47,787
2026-07-10	2.880	2.890	2.830	2.860	2.637	57,236
2026-07-09	2.842	2.890	2.794	2.846	2.624	66,379
2026-07-08	2.850	2.868	2.760	2.818	2.599	50,470
2026-07-07	2.910	2.910	2.862	2.898	2.672	57,819
2026-07-06	2.940	2.940	2.922	2.940	2.711	14,372
2026-07-03	2.880	2.910	2.872	2.908	2.682	4,832
2026-07-02	2.864	2.878	2.846	2.878	2.654	18,777
2026-07-01	2.848	2.850	2.768	2.814	2.595	55,538
2026-06-30	2.822	2.890	2.794	2.826	2.606	62,828
2026-06-29	2.790	2.904	2.790	2.828	2.608	20,007
2026-06-26	2.848	3.060	2.784	2.856	2.634	158,653
2026-06-25	2.870	2.888	2.862	2.878	2.654	10,303
2026-06-24	2.900	2.900	2.830	2.868	2.645	70,998
2026-06-23	2.980	2.994	2.884	2.906	2.680	78,520
2026-06-22	3.080	3.080	3.014	3.036	2.800	1,472
2026-06-19	3.020	3.080	3.020	3.030	2.794	15,197
2026-06-18	3.040	3.040	2.980	3.016	2.781	10,677
2026-06-17	3.008	3.054	3.008	3.032	2.796	7,598
2026-06-16	3.048	3.048	3.024	3.040	2.803	4,278
2026-06-15	3.030	3.030	3.012	3.012	2.777	5,443
2026-06-12	3.024	3.082	2.970	3.010	2.776	24,585
2026-06-11	3.018	3.018	2.956	2.958	2.728	15,116
2026-06-10	2.980	3.014	2.952	3.010	2.776	5,173
2026-06-09	2.986	2.986	2.950	2.980	2.748	5,086
2026-06-08	2.896	2.992	2.896	2.982	2.750	10,112
2026-06-05	2.944	2.960	2.904	2.910	2.683	14,562
2026-06-04	2.970	2.970	2.900	2.900	2.674	31,180
2026-06-03	3.030	3.030	2.914	2.928	2.700	43,649
2026-06-02	3.024	3.044	2.934	2.934	2.705	27,367
2026-06-01	3.024	3.024	2.952	3.018	2.783	12,042
2026-05-29	2.920	3.028	2.920	3.028	2.792	40,137
2026-05-28	2.904	2.930	2.904	2.930	2.702	572
2026-05-27	2.940	2.950	2.904	2.940	2.711	20,442
2026-05-26	2.948	2.948	2.868	2.928	2.700	8,213
2026-05-25	2.960	2.960	2.914	2.920	2.693	8,184
2026-05-22	2.948	2.948	2.880	2.892	2.667	22,909
2026-05-21	2.932	2.934	2.900	2.934	2.705	11,409
2026-05-20	2.886	2.924	2.886	2.910	2.683	13,994
2026-05-19	2.970	2.970	2.932	2.932	2.704	10,869
2026-05-18	2.830	2.962	2.830	2.880	2.656	11,100
2026-05-15	2.970	2.970	2.878	2.884	2.659	5,014
2026-05-14	2.930	3.020	2.840	2.972	2.741	43,744
2026-05-13	2.890	2.890	2.864	2.890	2.665	6,245
2026-05-12	2.910	2.910	2.874	2.890	2.665	8,679
2026-05-11	2.902	3.040	2.900	2.936	2.707	10,394
2026-05-08	2.910	2.944	2.910	2.918	2.691	6,646
2026-05-07	2.930	2.930	2.910	2.910	2.683	5,929
2026-05-06	2.930	2.982	2.910	2.930	2.702	15,942
2026-05-05	2.928	2.942	2.874	2.888	2.663	9,050
2026-05-04	2.922	2.928	2.890	2.928	2.700	29,513

← NewerPage 2 of 15 · 851 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2200 EUR
2025-06-23	0.2700 EUR
2024-07-22	0.2500 EUR
2023-07-24	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.