MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.950 | 3.092 | 2.950 | 2.998 | 2.764 | 14,443 |
| 2025-11-06 | 3.032 | 3.032 | 2.952 | 3.006 | 2.772 | 25,699 |
| 2025-11-05 | 3.044 | 3.066 | 3.030 | 3.034 | 2.798 | 4,302 |
| 2025-11-04 | 3.082 | 3.082 | 3.050 | 3.054 | 2.816 | 6,523 |
| 2025-11-03 | 3.080 | 3.200 | 3.080 | 3.088 | 2.847 | 23,198 |
| 2025-10-31 | 3.062 | 3.070 | 3.060 | 3.070 | 2.831 | 314 |
| 2025-10-30 | 3.158 | 3.158 | 3.060 | 3.070 | 2.831 | 1,414 |
| 2025-10-29 | 3.080 | 3.130 | 3.070 | 3.070 | 2.831 | 1,284 |
| 2025-10-28 | 3.074 | 3.082 | 3.070 | 3.076 | 2.836 | 5,592 |
| 2025-10-27 | 3.034 | 3.146 | 3.034 | 3.132 | 2.888 | 1,110 |
| 2025-10-24 | 3.082 | 3.128 | 3.064 | 3.064 | 2.825 | 314 |
| 2025-10-23 | 3.182 | 3.182 | 3.064 | 3.064 | 2.825 | 5,720 |
| 2025-10-22 | 3.114 | 3.130 | 3.110 | 3.120 | 2.877 | 11,017 |
| 2025-10-21 | 3.020 | 3.020 | 3.020 | 3.020 | 2.785 | 7,100 |
| 2025-10-20 | 3.060 | 3.060 | 3.060 | 3.060 | 2.822 | 4,650 |
| 2025-10-17 | 3.030 | 3.072 | 3.000 | 3.060 | 2.822 | 12,573 |
| 2025-10-16 | 3.072 | 3.072 | 3.060 | 3.060 | 2.822 | 326 |
| 2025-10-15 | 3.080 | 3.080 | 3.046 | 3.060 | 2.822 | 13,598 |
| 2025-10-14 | 3.102 | 3.172 | 3.054 | 3.164 | 2.918 | 11,887 |
| 2025-10-13 | 3.114 | 3.150 | 3.114 | 3.122 | 2.879 | 12,400 |
| 2025-10-10 | 3.270 | 3.270 | 3.114 | 3.114 | 2.871 | 18,295 |
| 2025-10-09 | 3.170 | 3.262 | 3.170 | 3.184 | 2.936 | 49,460 |
| 2025-10-08 | 3.120 | 3.178 | 3.104 | 3.170 | 2.923 | 10,902 |
| 2025-10-07 | 3.162 | 3.162 | 3.162 | 3.162 | 2.916 | 3,009 |
| 2025-10-06 | 3.110 | 3.172 | 3.102 | 3.150 | 2.905 | 11,100 |
| 2025-10-03 | 3.176 | 3.288 | 3.100 | 3.100 | 2.859 | 18,130 |
| 2025-10-02 | 3.080 | 3.104 | 3.080 | 3.100 | 2.859 | 1,256 |
| 2025-10-01 | 3.120 | 3.130 | 3.092 | 3.112 | 2.870 | 7,925 |
| 2025-09-30 | 3.126 | 3.178 | 3.126 | 3.126 | 2.883 | 1,570 |
| 2025-09-29 | 3.150 | 3.180 | 3.150 | 3.180 | 2.932 | 1,017 |
| 2025-09-26 | 3.170 | 3.296 | 3.100 | 3.186 | 2.938 | 17,673 |
| 2025-09-25 | 3.258 | 3.298 | 3.160 | 3.160 | 2.914 | 23,679 |
| 2025-09-24 | 3.250 | 3.276 | 3.182 | 3.210 | 2.960 | 24,034 |
| 2025-09-23 | 3.450 | 3.450 | 3.300 | 3.320 | 3.061 | 7,045 |
| 2025-09-22 | 3.382 | 3.440 | 3.256 | 3.414 | 3.148 | 8,251 |
| 2025-09-19 | 3.340 | 3.372 | 3.270 | 3.290 | 3.034 | 15,880 |
| 2025-09-18 | 3.462 | 3.462 | 3.330 | 3.420 | 3.154 | 47,628 |
| 2025-09-17 | 3.608 | 3.608 | 3.420 | 3.462 | 3.192 | 35,103 |
| 2025-09-16 | 3.784 | 3.848 | 3.670 | 3.684 | 3.397 | 23,145 |
| 2025-09-15 | 3.670 | 3.786 | 3.670 | 3.738 | 3.447 | 24,549 |
| 2025-09-12 | 3.610 | 3.662 | 3.600 | 3.658 | 3.373 | 10,589 |
| 2025-09-11 | 3.720 | 3.840 | 3.632 | 3.682 | 3.395 | 24,485 |
| 2025-09-10 | 3.820 | 3.866 | 3.618 | 3.724 | 3.434 | 124,091 |
| 2025-09-09 | 3.560 | 3.840 | 3.476 | 3.826 | 3.528 | 156,610 |
| 2025-09-08 | 3.506 | 3.600 | 3.506 | 3.580 | 3.301 | 21,300 |
| 2025-09-05 | 3.546 | 3.600 | 3.500 | 3.540 | 3.264 | 34,316 |
| 2025-09-04 | 3.298 | 3.460 | 3.296 | 3.450 | 3.181 | 222,932 |
| 2025-09-03 | 3.176 | 3.294 | 3.164 | 3.230 | 2.978 | 80,371 |
| 2025-09-02 | 3.088 | 3.120 | 3.080 | 3.120 | 2.877 | 7,382 |
| 2025-09-01 | 3.100 | 3.180 | 3.078 | 3.078 | 2.838 | 48,077 |
| 2025-08-29 | 3.038 | 3.212 | 3.022 | 3.080 | 2.840 | 157,823 |
| 2025-08-28 | 2.748 | 3.020 | 2.748 | 2.880 | 2.656 | 109,931 |
| 2025-08-27 | 2.820 | 2.820 | 2.768 | 2.780 | 2.563 | 25,638 |
| 2025-08-26 | 2.798 | 2.810 | 2.760 | 2.806 | 2.587 | 10,789 |
| 2025-08-25 | 2.722 | 2.808 | 2.722 | 2.798 | 2.580 | 13,644 |
| 2025-08-22 | 2.738 | 2.742 | 2.712 | 2.712 | 2.501 | 5,299 |
| 2025-08-21 | 2.712 | 2.746 | 2.690 | 2.718 | 2.506 | 15,818 |
| 2025-08-20 | 2.720 | 2.720 | 2.716 | 2.716 | 2.504 | 20,589 |
| 2025-08-19 | 2.730 | 2.746 | 2.700 | 2.738 | 2.525 | 27,913 |
| 2025-08-18 | 2.738 | 2.740 | 2.670 | 2.670 | 2.462 | 12,070 |
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.