MFE-Mediaforeurope N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.680	2.748	2.644	2.748	2.534	6,596
2025-08-14	2.682	2.690	2.670	2.680	2.471	18,375
2025-08-13	2.710	2.710	2.676	2.700	2.490	20,867
2025-08-12	2.716	2.728	2.680	2.724	2.512	11,756
2025-08-11	2.710	2.734	2.694	2.734	2.521	12,888
2025-08-08	2.730	2.746	2.710	2.712	2.501	5,689
2025-08-07	2.730	2.780	2.730	2.746	2.532	8,896
2025-08-06	2.732	2.732	2.698	2.730	2.517	5,223
2025-08-05	2.760	2.760	2.704	2.748	2.534	31,252
2025-08-04	2.810	2.820	2.750	2.810	2.591	7,700
2025-08-01	2.790	2.802	2.744	2.760	2.545	6,985
2025-07-31	2.728	2.780	2.728	2.780	2.563	6,100
2025-07-30	2.860	2.860	2.648	2.806	2.587	99,586
2025-07-29	2.704	2.876	2.700	2.860	2.637	73,918
2025-07-28	2.844	2.844	2.624	2.676	2.468	145,425
2025-07-25	2.830	2.842	2.830	2.842	2.621	1,147
2025-07-24	2.810	2.830	2.800	2.800	2.582	6,820
2025-07-23	2.806	2.830	2.770	2.796	2.578	10,931
2025-07-22	2.800	2.822	2.778	2.790	2.573	9,625
2025-07-21	2.810	2.810	2.790	2.790	2.573	5,193
2025-07-18	2.822	2.888	2.822	2.822	2.602	501
2025-07-17	2.790	2.810	2.780	2.786	2.569	1,052
2025-07-16	2.820	2.828	2.788	2.790	2.573	11,142
2025-07-15	2.830	2.856	2.826	2.826	2.606	2,206
2025-07-14	2.800	2.828	2.800	2.824	2.604	10,767
2025-07-11	2.870	2.870	2.800	2.820	2.600	35,783
2025-07-10	2.880	2.890	2.856	2.882	2.658	6,443
2025-07-09	2.860	2.870	2.852	2.870	2.646	1,725
2025-07-08	2.868	2.868	2.824	2.826	2.606	13,368
2025-07-07	2.900	2.900	2.816	2.870	2.646	38,624
2025-07-04	2.880	2.920	2.836	2.840	2.619	32,353
2025-07-03	2.928	2.928	2.806	2.886	2.661	31,551
2025-07-02	2.930	2.932	2.908	2.910	2.683	19,766
2025-07-01	2.882	2.920	2.882	2.916	2.689	3,146
2025-06-30	2.884	2.930	2.874	2.898	2.672	23,094
2025-06-27	2.874	2.910	2.782	2.910	2.683	45,720
2025-06-26	2.920	2.920	2.776	2.838	2.617	55,509
2025-06-25	2.902	2.930	2.880	2.890	2.665	24,460
2025-06-24	2.940	2.960	2.706	2.956	2.726	107,737
2025-06-23	2.950	2.960	2.880	2.900	2.674	34,052
2025-06-20	3.194	3.210	3.170	3.186	2.689	119,443
2025-06-19	3.174	3.398	3.140	3.166	2.672	236,854
2025-06-18	3.200	3.490	3.144	3.174	2.679	132,167
2025-06-17	3.214	3.260	3.180	3.200	2.701	28,250
2025-06-16	3.280	3.290	3.200	3.216	2.714	33,689
2025-06-13	3.300	3.334	3.240	3.260	2.751	66,767
2025-06-12	3.328	3.328	3.300	3.326	2.807	9,883
2025-06-11	3.330	3.344	3.310	3.310	2.794	4,350
2025-06-10	3.338	3.342	3.338	3.342	2.821	9,250
2025-06-09	3.338	3.440	3.300	3.342	2.821	151,244
2025-06-06	3.318	3.320	3.318	3.320	2.802	2,000
2025-06-05	3.320	3.320	3.320	3.320	2.802	2,100
2025-06-04	3.300	3.300	3.290	3.300	2.785	2,899
2025-06-03	3.290	3.316	3.260	3.304	2.788	19,160
2025-06-02	3.248	3.296	3.232	3.258	2.750	12,072
2025-05-30	3.288	3.318	2.970	3.240	2.734	109,863
2025-05-29	3.272	3.600	3.250	3.282	2.770	253,709
2025-05-28	3.496	3.496	3.266	3.270	2.760	27,658
2025-05-27	3.350	3.466	3.302	3.302	2.787	22,419
2025-05-26	3.300	3.300	3.300	3.300	2.785	0

← NewerPage 6 of 15 · 852 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.