MFE-Mediaforeurope N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.866	2.918	2.854	2.918	2.691	12,202
2026-04-29	2.960	2.960	2.890	2.890	2.665	15,019
2026-04-28	2.904	2.940	2.904	2.920	2.693	5,190
2026-04-27	2.980	2.980	2.880	2.880	2.656	22,623
2026-04-24	3.002	3.002	2.936	2.960	2.729	19,428
2026-04-23	3.064	3.064	3.000	3.038	2.801	14,687
2026-04-22	3.020	3.052	3.020	3.050	2.812	14,638
2026-04-21	3.122	3.150	3.078	3.108	2.866	23,519
2026-04-20	3.038	3.120	3.002	3.120	2.877	24,356
2026-04-17	3.048	3.048	2.962	3.010	2.776	35,861
2026-04-16	2.890	3.074	2.860	3.008	2.774	133,570
2026-04-15	2.820	2.926	2.734	2.800	2.582	93,274
2026-04-14	2.810	2.840	2.748	2.786	2.569	16,021
2026-04-13	2.798	2.798	2.746	2.746	2.532	2,139
2026-04-10	2.790	2.810	2.770	2.810	2.591	8,464
2026-04-09	2.722	2.722	2.722	2.722	2.510	10,180
2026-04-08	2.802	2.802	2.704	2.718	2.506	4,830
2026-04-07	2.668	2.800	2.668	2.688	2.479	33,634
2026-04-02	2.628	2.628	2.582	2.620	2.416	12,972
2026-04-01	2.582	2.672	2.582	2.630	2.425	15,311
2026-03-31	2.598	2.690	2.566	2.584	2.383	28,045
2026-03-30	2.580	2.608	2.560	2.566	2.366	8,081
2026-03-27	2.618	2.618	2.588	2.600	2.398	12,676
2026-03-26	2.582	2.660	2.582	2.630	2.425	19,796
2026-03-25	2.580	2.638	2.462	2.590	2.388	26,201
2026-03-24	2.478	2.568	2.402	2.568	2.368	104,947
2026-03-23	2.450	2.528	2.370	2.478	2.285	130,689
2026-03-20	2.528	2.550	2.430	2.430	2.241	67,240
2026-03-19	2.580	2.580	2.460	2.520	2.324	36,058
2026-03-18	2.430	2.520	2.418	2.520	2.324	31,865
2026-03-17	2.390	2.492	2.330	2.422	2.233	79,212
2026-03-16	2.524	2.640	2.370	2.370	2.185	223,014
2026-03-13	2.550	2.648	2.516	2.576	2.375	89,308
2026-03-12	2.850	2.850	2.430	2.516	2.320	248,774
2026-03-11	2.998	2.998	2.850	2.850	2.628	15,729
2026-03-10	2.958	2.982	2.932	2.932	2.704	11,720
2026-03-09	3.088	3.088	2.820	2.868	2.645	29,016
2026-03-06	2.990	3.070	2.934	2.960	2.729	20,820
2026-03-05	3.012	3.012	3.012	3.012	2.777	0
2026-03-04	2.940	3.012	2.940	3.012	2.777	4,413
2026-03-03	3.000	3.000	2.924	2.924	2.696	23,125
2026-03-02	3.102	3.102	3.000	3.000	2.766	8,308
2026-02-27	2.990	3.086	2.990	3.086	2.846	9,856
2026-02-26	3.090	3.120	2.978	3.050	2.812	48,858
2026-02-25	3.046	3.090	3.000	3.000	2.766	30,685
2026-02-24	3.010	3.094	3.010	3.034	2.798	2,344
2026-02-23	3.050	3.064	3.014	3.020	2.785	7,448
2026-02-20	3.150	3.150	3.034	3.052	2.814	21,401
2026-02-19	3.098	3.098	3.088	3.098	2.857	10,500
2026-02-18	3.100	3.130	3.100	3.108	2.866	1,112
2026-02-17	2.976	3.100	2.976	3.002	2.768	18,651
2026-02-16	3.080	3.080	2.972	3.070	2.831	17,382
2026-02-13	3.020	3.096	3.000	3.000	2.766	22,880
2026-02-12	3.084	3.084	3.030	3.030	2.794	3,223
2026-02-11	3.178	3.178	3.030	3.030	2.794	10,138
2026-02-10	3.082	3.120	3.082	3.120	2.877	1,886
2026-02-09	3.050	3.076	3.026	3.056	2.818	3,987
2026-02-06	3.180	3.180	3.020	3.020	2.785	18,524
2026-02-05	3.100	3.188	3.070	3.080	2.840	8,071
2026-02-04	3.032	3.200	3.032	3.200	2.951	9,813

← NewerPage 3 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.