MFE-Mediaforeurope N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.148	2.176	2.128	2.176	2.176	15,188
2026-10-15	2.092	2.126	2.082	2.126	2.126	32,028
2026-10-14	2.100	2.124	2.092	2.092	2.092	21,407
2026-10-13	2.110	2.110	2.100	2.100	2.100	26,800
2026-10-12	2.140	2.140	2.100	2.106	2.106	23,067
2026-10-09	2.162	2.194	2.124	2.140	2.140	29,704
2026-10-08	2.178	2.280	2.118	2.212	2.212	25,489
2026-10-07	2.288	2.288	2.178	2.178	2.178	19,000
2026-10-06	2.250	2.288	2.204	2.260	2.260	8,609
2026-10-05	2.206	2.230	2.186	2.208	2.208	19,530
2026-10-02	2.210	2.240	2.122	2.206	2.206	83,731
2026-10-01	2.280	2.288	2.210	2.246	2.246	41,245
2026-09-30	2.320	2.326	2.272	2.280	2.280	18,981
2026-09-29	2.310	2.324	2.290	2.302	2.302	17,569
2026-09-28	2.364	2.364	2.300	2.322	2.322	21,787
2026-09-25	2.364	2.364	2.364	2.364	2.364	0
2026-09-24	2.302	2.374	2.232	2.364	2.364	73,573
2026-09-23	2.336	2.356	2.274	2.356	2.356	75,927
2026-09-22	2.380	2.390	2.290	2.328	2.328	64,350
2026-09-21	2.508	2.508	2.352	2.354	2.354	55,431
2026-09-18	2.424	2.464	2.380	2.422	2.422	125,966
2026-09-17	2.468	2.568	2.422	2.466	2.466	138,974
2026-09-16	2.530	2.530	2.464	2.514	2.514	9,584
2026-09-15	2.476	2.570	2.476	2.542	2.542	8,011
2026-09-14	2.608	2.608	2.490	2.500	2.500	6,444
2026-09-11	2.460	2.550	2.460	2.550	2.550	10,166
2026-09-10	2.508	2.524	2.472	2.472	2.472	6,209
2026-09-09	2.454	2.542	2.424	2.460	2.460	23,513
2026-09-08	2.498	2.540	2.498	2.510	2.510	7,600
2026-09-07	2.538	2.538	2.538	2.538	2.538	8,704
2026-09-04	2.498	2.546	2.488	2.538	2.538	9,500
2026-09-03	2.520	2.520	2.520	2.520	2.520	0
2026-09-02	2.510	2.558	2.456	2.520	2.520	21,578
2026-09-01	2.554	2.590	2.524	2.524	2.524	2,498
2026-08-31	2.638	2.638	2.554	2.600	2.600	6,339
2026-08-28	2.576	2.576	2.540	2.540	2.540	26,633
2026-08-27	2.638	2.652	2.580	2.580	2.580	28,297
2026-08-26	2.640	2.650	2.638	2.650	2.650	2,076
2026-08-25	2.652	2.694	2.652	2.694	2.694	1,845
2026-08-24	2.688	2.696	2.640	2.690	2.690	7,935
2026-08-21	2.656	2.704	2.640	2.644	2.644	12,043
2026-08-20	2.656	2.662	2.656	2.662	2.662	215
2026-08-19	2.676	2.676	2.662	2.662	2.662	2,987
2026-08-18	2.690	2.738	2.672	2.676	2.676	31,602
2026-08-17	2.650	2.738	2.650	2.738	2.738	19,739
2026-08-14	2.740	2.740	2.646	2.670	2.670	16,670
2026-08-13	2.630	2.750	2.630	2.750	2.750	25,045
2026-08-12	2.664	2.682	2.612	2.674	2.674	31,004
2026-08-11	2.718	2.718	2.662	2.662	2.662	3,306
2026-08-10	2.740	2.768	2.666	2.724	2.724	41,725
2026-08-07	2.620	2.720	2.620	2.720	2.720	39,530
2026-08-06	2.660	2.680	2.626	2.626	2.626	8,444
2026-08-05	2.650	2.700	2.606	2.624	2.624	20,234
2026-08-04	2.714	2.714	2.616	2.616	2.616	12,150
2026-08-03	2.650	2.652	2.596	2.626	2.626	15,389
2026-07-31	2.600	2.604	2.590	2.598	2.598	12,819
2026-07-30	2.620	2.650	2.590	2.600	2.600	23,430
2026-07-29	2.620	2.648	2.606	2.606	2.606	5,118
2026-07-28	2.634	2.662	2.606	2.650	2.650	140,750
2026-07-27	2.666	2.690	2.612	2.618	2.618	104,614

Page 1 of 3 · 129 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.