MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.020 | 3.164 | 3.020 | 3.100 | 2.859 | 12,106 |
| 2026-02-02 | 3.082 | 3.196 | 3.082 | 3.180 | 2.932 | 11,864 |
| 2026-01-30 | 3.072 | 3.160 | 3.072 | 3.122 | 2.879 | 26,352 |
| 2026-01-29 | 3.062 | 3.160 | 3.062 | 3.136 | 2.892 | 11,299 |
| 2026-01-28 | 3.138 | 3.150 | 3.106 | 3.150 | 2.905 | 9,652 |
| 2026-01-27 | 3.200 | 3.200 | 3.092 | 3.166 | 2.919 | 7,257 |
| 2026-01-26 | 3.178 | 3.196 | 3.018 | 3.150 | 2.905 | 22,542 |
| 2026-01-23 | 3.146 | 3.150 | 3.146 | 3.150 | 2.905 | 4,554 |
| 2026-01-22 | 3.070 | 3.146 | 3.070 | 3.146 | 2.901 | 31,259 |
| 2026-01-21 | 3.068 | 3.068 | 2.992 | 3.068 | 2.829 | 3,387 |
| 2026-01-20 | 3.010 | 3.076 | 3.010 | 3.076 | 2.836 | 1,340 |
| 2026-01-19 | 3.068 | 3.070 | 3.038 | 3.038 | 2.801 | 8,444 |
| 2026-01-16 | 3.088 | 3.088 | 3.088 | 3.088 | 2.847 | 0 |
| 2026-01-15 | 3.052 | 3.088 | 3.052 | 3.088 | 2.847 | 5,085 |
| 2026-01-14 | 3.016 | 3.058 | 2.980 | 3.058 | 2.820 | 716 |
| 2026-01-13 | 3.018 | 3.054 | 3.018 | 3.054 | 2.816 | 19 |
| 2026-01-12 | 3.000 | 3.084 | 2.984 | 3.054 | 2.816 | 15,240 |
| 2026-01-09 | 2.948 | 3.000 | 2.948 | 3.000 | 2.766 | 12,842 |
| 2026-01-08 | 2.926 | 2.930 | 2.902 | 2.910 | 2.683 | 3,749 |
| 2026-01-07 | 3.010 | 3.012 | 2.930 | 2.930 | 2.702 | 50,080 |
| 2026-01-06 | 3.058 | 3.064 | 3.002 | 3.002 | 2.768 | 8,471 |
| 2026-01-05 | 3.150 | 3.290 | 3.036 | 3.060 | 2.822 | 35,011 |
| 2026-01-02 | 3.080 | 3.200 | 2.970 | 3.200 | 2.951 | 29,700 |
| 2025-12-31 | 3.100 | 3.150 | 3.100 | 3.150 | 2.905 | 7,767 |
| 2025-12-30 | 3.042 | 3.100 | 3.042 | 3.100 | 2.859 | 2,043 |
| 2025-12-29 | 2.970 | 3.030 | 2.970 | 3.030 | 2.794 | 13,111 |
| 2025-12-24 | 3.140 | 3.140 | 2.924 | 2.956 | 2.726 | 5,487 |
| 2025-12-23 | 2.952 | 2.952 | 2.952 | 2.952 | 2.722 | 0 |
| 2025-12-22 | 2.916 | 3.150 | 2.916 | 2.952 | 2.722 | 11,700 |
| 2025-12-19 | 3.000 | 3.046 | 2.912 | 3.034 | 2.798 | 7,496 |
| 2025-12-18 | 2.914 | 3.000 | 2.914 | 3.000 | 2.766 | 9,062 |
| 2025-12-17 | 2.960 | 2.980 | 2.960 | 2.980 | 2.748 | 2,452 |
| 2025-12-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.748 | 0 |
| 2025-12-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.748 | 0 |
| 2025-12-12 | 2.970 | 2.980 | 2.932 | 2.980 | 2.748 | 7,145 |
| 2025-12-11 | 2.908 | 2.946 | 2.908 | 2.924 | 2.696 | 2,769 |
| 2025-12-10 | 3.000 | 3.000 | 2.954 | 2.954 | 2.724 | 1,602 |
| 2025-12-09 | 2.962 | 2.962 | 2.962 | 2.962 | 2.731 | 0 |
| 2025-12-08 | 3.000 | 3.000 | 2.962 | 2.962 | 2.731 | 6,418 |
| 2025-12-05 | 2.966 | 3.016 | 2.952 | 2.952 | 2.722 | 7,972 |
| 2025-12-04 | 2.980 | 2.980 | 2.952 | 2.954 | 2.724 | 6,177 |
| 2025-12-03 | 3.010 | 3.022 | 2.950 | 2.980 | 2.748 | 17,674 |
| 2025-12-02 | 3.020 | 3.020 | 3.004 | 3.010 | 2.776 | 11,357 |
| 2025-12-01 | 3.082 | 3.082 | 3.028 | 3.056 | 2.818 | 11,793 |
| 2025-11-28 | 3.116 | 3.116 | 3.100 | 3.100 | 2.859 | 4,500 |
| 2025-11-27 | 3.154 | 3.154 | 3.116 | 3.116 | 2.873 | 8,000 |
| 2025-11-26 | 3.128 | 3.144 | 3.088 | 3.124 | 2.881 | 4,220 |
| 2025-11-25 | 3.128 | 3.152 | 3.128 | 3.136 | 2.892 | 6,471 |
| 2025-11-24 | 3.088 | 3.134 | 3.044 | 3.096 | 2.855 | 3,088 |
| 2025-11-21 | 3.108 | 3.110 | 3.078 | 3.086 | 2.846 | 4,142 |
| 2025-11-20 | 3.112 | 3.154 | 2.940 | 3.088 | 2.847 | 31,709 |
| 2025-11-19 | 2.982 | 2.982 | 2.972 | 2.980 | 2.748 | 417 |
| 2025-11-18 | 3.030 | 3.030 | 2.970 | 2.980 | 2.748 | 17,741 |
| 2025-11-17 | 3.060 | 3.060 | 3.032 | 3.060 | 2.822 | 2,012 |
| 2025-11-14 | 3.044 | 3.044 | 3.010 | 3.040 | 2.803 | 5,981 |
| 2025-11-13 | 3.108 | 3.108 | 3.074 | 3.108 | 2.866 | 2,324 |
| 2025-11-12 | 3.102 | 3.104 | 3.060 | 3.104 | 2.862 | 7,030 |
| 2025-11-11 | 3.120 | 3.120 | 3.050 | 3.108 | 2.866 | 4,719 |
| 2025-11-10 | 3.000 | 3.054 | 3.000 | 3.014 | 2.779 | 2,035 |
| 2025-11-07 | 2.950 | 3.092 | 2.950 | 2.998 | 2.764 | 14,443 |
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.