MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.486 | 3.486 | 3.296 | 3.300 | 2.785 | 157,293 |
| 2025-05-22 | 3.290 | 3.384 | 3.290 | 3.300 | 2.785 | 28,532 |
| 2025-05-21 | 3.350 | 3.350 | 3.288 | 3.334 | 2.814 | 22,366 |
| 2025-05-20 | 3.332 | 3.340 | 3.300 | 3.340 | 2.819 | 27,396 |
| 2025-05-19 | 3.338 | 3.350 | 3.224 | 3.350 | 2.827 | 34,044 |
| 2025-05-16 | 3.332 | 3.332 | 3.210 | 3.240 | 2.734 | 22,022 |
| 2025-05-15 | 3.252 | 3.258 | 3.240 | 3.250 | 2.743 | 7,330 |
| 2025-05-14 | 3.280 | 3.388 | 3.250 | 3.250 | 2.743 | 11,750 |
| 2025-05-13 | 3.320 | 3.350 | 3.320 | 3.346 | 2.824 | 35,876 |
| 2025-05-12 | 3.250 | 3.256 | 3.250 | 3.256 | 2.748 | 700 |
| 2025-05-09 | 3.256 | 3.256 | 3.250 | 3.250 | 2.743 | 7,850 |
| 2025-05-08 | 3.160 | 3.256 | 3.160 | 3.254 | 2.746 | 2,804 |
| 2025-05-07 | 3.346 | 3.356 | 3.184 | 3.210 | 2.709 | 25,472 |
| 2025-05-06 | 3.152 | 3.356 | 3.150 | 3.356 | 2.832 | 38,500 |
| 2025-05-05 | 3.278 | 3.358 | 3.152 | 3.152 | 2.660 | 20,170 |
| 2025-05-02 | 3.386 | 3.386 | 3.170 | 3.284 | 2.772 | 10,123 |
| 2025-04-30 | 3.204 | 3.204 | 3.170 | 3.170 | 2.675 | 20,754 |
| 2025-04-29 | 3.390 | 3.412 | 3.160 | 3.240 | 2.734 | 37,652 |
| 2025-04-28 | 3.200 | 3.288 | 3.170 | 3.190 | 2.692 | 15,914 |
| 2025-04-25 | 3.174 | 3.250 | 3.174 | 3.200 | 2.701 | 15,576 |
| 2025-04-24 | 3.070 | 3.080 | 3.060 | 3.080 | 2.599 | 8,601 |
| 2025-04-23 | 3.042 | 3.090 | 3.030 | 3.040 | 2.566 | 4,042 |
| 2025-04-22 | 3.092 | 3.290 | 3.010 | 3.010 | 2.540 | 18,314 |
| 2025-04-17 | 3.114 | 3.196 | 3.042 | 3.190 | 2.692 | 6,918 |
| 2025-04-16 | 3.172 | 3.300 | 3.172 | 3.300 | 2.785 | 3,790 |
| 2025-04-15 | 3.178 | 3.178 | 3.064 | 3.178 | 2.682 | 700 |
| 2025-04-14 | 3.154 | 3.374 | 2.990 | 3.046 | 2.571 | 16,200 |
| 2025-04-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.532 | 0 |
| 2025-04-10 | 3.098 | 3.188 | 3.000 | 3.000 | 2.532 | 5,344 |
| 2025-04-09 | 2.902 | 2.996 | 2.900 | 2.900 | 2.448 | 152 |
| 2025-04-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.448 | 0 |
| 2025-04-07 | 2.960 | 2.960 | 2.800 | 2.900 | 2.448 | 8,890 |
| 2025-04-04 | 3.262 | 3.262 | 2.964 | 3.086 | 2.604 | 37,222 |
| 2025-04-03 | 3.350 | 3.350 | 3.350 | 3.350 | 2.827 | 0 |
| 2025-04-02 | 3.258 | 3.350 | 3.258 | 3.350 | 2.827 | 200 |
| 2025-04-01 | 3.474 | 3.474 | 3.350 | 3.350 | 2.827 | 200 |
| 2025-03-31 | 3.340 | 3.350 | 3.324 | 3.350 | 2.827 | 10,500 |
| 2025-03-28 | 3.596 | 3.596 | 3.596 | 3.596 | 3.035 | 0 |
| 2025-03-27 | 3.596 | 3.596 | 3.436 | 3.596 | 3.035 | 5,111 |
| 2025-03-26 | 3.540 | 3.540 | 3.464 | 3.464 | 2.924 | 100 |
| 2025-03-25 | 3.520 | 3.520 | 3.464 | 3.464 | 2.924 | 420 |
| 2025-03-24 | 3.490 | 3.532 | 3.464 | 3.464 | 2.924 | 1,790 |
| 2025-03-21 | 3.400 | 3.502 | 3.400 | 3.502 | 2.956 | 282 |
| 2025-03-20 | 3.502 | 3.502 | 3.502 | 3.502 | 2.956 | 0 |
| 2025-03-19 | 3.450 | 3.502 | 3.450 | 3.502 | 2.956 | 4,500 |
| 2025-03-18 | 3.410 | 3.450 | 3.404 | 3.450 | 2.912 | 4,389 |
| 2025-03-17 | 3.396 | 3.416 | 3.396 | 3.416 | 2.883 | 4,600 |
| 2025-03-14 | 3.300 | 3.300 | 3.300 | 3.300 | 2.785 | 0 |
| 2025-03-13 | 3.344 | 3.344 | 3.300 | 3.300 | 2.785 | 5,300 |
| 2025-03-12 | 3.200 | 3.284 | 3.200 | 3.284 | 2.772 | 140 |
| 2025-03-11 | 3.284 | 3.284 | 3.284 | 3.284 | 2.772 | 151 |
| 2025-03-10 | 3.284 | 3.284 | 3.284 | 3.284 | 2.772 | 0 |
| 2025-03-07 | 3.230 | 3.286 | 3.230 | 3.284 | 2.772 | 8,441 |
| 2025-03-06 | 3.198 | 3.198 | 3.198 | 3.198 | 2.699 | 0 |
| 2025-03-05 | 3.210 | 3.210 | 3.198 | 3.198 | 2.699 | 1,580 |
| 2025-03-04 | 3.146 | 3.308 | 3.146 | 3.196 | 2.697 | 6,100 |
| 2025-03-03 | 3.358 | 3.358 | 3.358 | 3.358 | 2.834 | 1,000 |
| 2025-02-28 | 3.210 | 3.210 | 3.210 | 3.210 | 2.709 | 690 |
| 2025-02-27 | 3.284 | 3.284 | 3.194 | 3.208 | 2.707 | 12,393 |
| 2025-02-26 | 3.438 | 3.438 | 3.332 | 3.340 | 2.819 | 5,256 |
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.