MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.360 | 3.444 | 3.360 | 3.438 | 2.902 | 11,140 |
| 2025-02-24 | 3.260 | 3.400 | 3.260 | 3.360 | 2.836 | 233 |
| 2025-02-21 | 3.320 | 3.370 | 3.320 | 3.360 | 2.836 | 1,382 |
| 2025-02-20 | 3.284 | 3.368 | 3.254 | 3.368 | 2.842 | 415 |
| 2025-02-19 | 3.368 | 3.368 | 3.208 | 3.368 | 2.842 | 1,736 |
| 2025-02-18 | 3.202 | 3.216 | 3.200 | 3.216 | 2.714 | 1,160 |
| 2025-02-17 | 3.342 | 3.342 | 3.248 | 3.248 | 2.741 | 176 |
| 2025-02-14 | 3.248 | 3.248 | 3.248 | 3.248 | 2.741 | 308 |
| 2025-02-13 | 3.248 | 3.248 | 3.248 | 3.248 | 2.741 | 0 |
| 2025-02-12 | 3.390 | 3.390 | 3.192 | 3.248 | 2.741 | 7,870 |
| 2025-02-11 | 3.210 | 3.210 | 3.210 | 3.210 | 2.709 | 0 |
| 2025-02-10 | 3.180 | 3.210 | 3.180 | 3.210 | 2.709 | 4,003 |
| 2025-02-07 | 3.100 | 3.178 | 3.100 | 3.178 | 2.682 | 200 |
| 2025-02-06 | 3.178 | 3.178 | 3.178 | 3.178 | 2.682 | 0 |
| 2025-02-05 | 3.160 | 3.178 | 3.130 | 3.178 | 2.682 | 1,465 |
| 2025-02-04 | 3.150 | 3.150 | 3.126 | 3.126 | 2.638 | 15,204 |
| 2025-02-03 | 2.970 | 3.150 | 2.970 | 3.140 | 2.650 | 5,070 |
| 2025-01-31 | 2.962 | 2.962 | 2.962 | 2.962 | 2.500 | 1,000 |
| 2025-01-30 | 3.022 | 3.022 | 3.022 | 3.022 | 2.550 | 0 |
| 2025-01-29 | 3.022 | 3.022 | 3.022 | 3.022 | 2.550 | 0 |
| 2025-01-28 | 3.022 | 3.022 | 3.022 | 3.022 | 2.550 | 0 |
| 2025-01-27 | 3.108 | 3.108 | 3.022 | 3.022 | 2.550 | 702 |
| 2025-01-24 | 3.016 | 3.016 | 3.016 | 3.016 | 2.545 | 1,000 |
| 2025-01-23 | 3.076 | 3.080 | 3.076 | 3.080 | 2.599 | 12,665 |
| 2025-01-22 | 3.080 | 3.080 | 3.080 | 3.080 | 2.599 | 0 |
| 2025-01-21 | 3.026 | 3.080 | 2.878 | 3.080 | 2.599 | 2,888 |
| 2025-01-20 | 3.040 | 3.046 | 3.026 | 3.026 | 2.554 | 478 |
| 2025-01-17 | 3.036 | 3.036 | 2.862 | 3.026 | 2.554 | 1,436 |
| 2025-01-16 | 3.046 | 3.046 | 2.938 | 2.938 | 2.480 | 1,700 |
| 2025-01-15 | 2.910 | 2.910 | 2.910 | 2.910 | 2.456 | 0 |
| 2025-01-14 | 2.910 | 2.910 | 2.910 | 2.910 | 2.456 | 0 |
| 2025-01-13 | 2.910 | 2.910 | 2.910 | 2.910 | 2.456 | 4,564 |
| 2025-01-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.523 | 0 |
| 2025-01-09 | 3.046 | 3.046 | 2.916 | 2.990 | 2.523 | 28 |
| 2025-01-08 | 3.000 | 3.000 | 2.990 | 2.990 | 2.523 | 350 |
| 2025-01-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.523 | 0 |
| 2025-01-06 | 2.940 | 2.990 | 2.940 | 2.990 | 2.523 | 150 |
| 2025-01-03 | 2.944 | 2.990 | 2.944 | 2.990 | 2.523 | 374 |
| 2025-01-02 | 3.110 | 3.110 | 2.990 | 2.990 | 2.523 | 653 |
| 2024-12-31 | 2.918 | 2.918 | 2.918 | 2.918 | 2.463 | 0 |
| 2024-12-30 | 2.840 | 2.920 | 2.840 | 2.918 | 2.463 | 1,252 |
| 2024-12-27 | 2.950 | 2.976 | 2.926 | 2.960 | 2.498 | 3,610 |
| 2024-12-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.481 | 0 |
| 2024-12-23 | 2.950 | 2.950 | 2.940 | 2.940 | 2.481 | 1,156 |
| 2024-12-20 | 2.810 | 2.974 | 2.810 | 2.810 | 2.372 | 3,530 |
| 2024-12-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.490 | 5,000 |
| 2024-12-18 | 3.042 | 3.108 | 3.040 | 3.108 | 2.623 | 2,067 |
| 2024-12-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.490 | 0 |
| 2024-12-16 | 2.960 | 3.110 | 2.794 | 2.950 | 2.490 | 14,676 |
| 2024-12-13 | 2.872 | 3.048 | 2.872 | 3.046 | 2.571 | 967 |
| 2024-12-12 | 2.862 | 3.000 | 2.862 | 3.000 | 2.532 | 1,193 |
| 2024-12-11 | 2.940 | 3.000 | 2.940 | 2.994 | 2.527 | 2,355 |
| 2024-12-10 | 2.998 | 2.998 | 2.886 | 2.886 | 2.436 | 1,771 |
| 2024-12-09 | 2.920 | 2.920 | 2.904 | 2.904 | 2.451 | 2,575 |
| 2024-12-06 | 2.918 | 2.918 | 2.774 | 2.894 | 2.442 | 3,433 |
| 2024-12-05 | 2.802 | 2.802 | 2.802 | 2.802 | 2.365 | 0 |
| 2024-12-04 | 2.752 | 2.878 | 2.752 | 2.802 | 2.365 | 1,236 |
| 2024-12-03 | 2.754 | 2.884 | 2.754 | 2.756 | 2.326 | 1,615 |
| 2024-12-02 | 2.760 | 2.760 | 2.750 | 2.750 | 2.321 | 6,268 |
| 2024-11-29 | 2.870 | 2.870 | 2.870 | 2.870 | 2.422 | 0 |
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.