Skip to main content
MFE-Mediaforeurope N.V. (BIT:MFEA)
Italy flag Italy · Delayed Price · Currency is EUR
2.990
+0.036 (1.22%)
At close: Dec 5, 2025

MFE-Mediaforeurope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.953.032.942.992.991.22%1,090,221
Dec 4, 20252.983.002.942.952.95-0.67%1,663,282
Dec 3, 20253.003.032.972.972.97-0.60%1,681,837
Dec 2, 20253.043.072.992.992.99-1.84%1,578,867
Dec 1, 20253.093.103.013.053.05-1.93%2,152,496
Nov 28, 20253.133.133.073.113.11-0.58%1,113,613
Nov 27, 20253.173.183.093.133.13-0.89%1,378,574
Nov 26, 20253.153.153.113.153.150.32%834,048
Nov 25, 20253.123.153.093.143.140.77%1,020,726
Nov 24, 20253.143.153.073.123.12-2,311,181
Nov 21, 20253.033.123.013.123.122.50%2,041,595
Nov 20, 20253.043.173.023.043.042.22%3,947,434
Nov 19, 20252.973.012.932.982.980.13%1,059,085
Nov 18, 20253.023.042.962.972.97-2.49%1,501,028
Nov 17, 20253.073.083.033.053.05-0.72%946,625
Nov 14, 20253.083.083.003.073.07-0.84%2,502,924
Nov 13, 20253.103.123.083.103.100.06%966,531
Nov 12, 20253.083.123.053.103.101.38%1,704,593
Nov 11, 20253.033.093.013.053.051.13%1,713,876
Nov 10, 20253.043.063.023.023.020.13%1,061,256
Nov 7, 20253.003.032.953.023.021.00%1,345,832
Nov 6, 20253.063.072.982.992.99-1.84%2,020,415
Nov 5, 20253.063.073.033.043.04-0.59%1,041,802
Nov 4, 20253.113.113.043.063.06-1.23%1,280,302
Nov 3, 20253.203.253.093.103.100.91%2,669,030
Oct 31, 20253.083.093.053.073.07-0.65%783,628
Oct 30, 20253.093.093.063.093.09-0.26%998,903
Oct 29, 20253.083.143.083.103.10-0.06%1,351,330
Oct 28, 20253.103.113.063.103.10-0.39%1,166,539
Oct 27, 20253.133.153.113.113.110.19%823,824
Oct 24, 20253.153.153.073.113.11-0.96%1,068,145
Oct 23, 20253.143.163.123.143.140.38%1,411,032
Oct 22, 20253.063.153.033.123.122.49%3,366,065
Oct 21, 20253.043.073.003.053.050.79%2,666,788
Oct 20, 20253.073.083.013.023.02-0.92%777,782
Oct 17, 20253.003.082.993.053.050.53%1,584,992
Oct 16, 20253.053.073.033.043.04-0.39%1,173,239
Oct 15, 20253.073.103.033.053.05-0.72%1,388,343
Oct 14, 20253.123.123.043.073.07-2.17%1,413,714
Oct 13, 20253.143.173.123.143.140.84%1,042,505
Oct 10, 20253.163.193.113.113.11-2.02%1,781,685
Oct 9, 20253.183.273.143.183.180.19%3,461,090
Oct 8, 20253.113.183.103.173.171.80%2,045,414
Oct 7, 20253.153.163.113.113.11-1.08%1,311,244
Oct 6, 20253.133.183.093.153.151.09%2,568,877
Oct 3, 20253.123.163.103.113.110.19%1,719,857
Oct 2, 20253.103.163.083.113.11-0.13%1,902,095
Oct 1, 20253.173.173.093.113.11-2.08%1,554,436
Sep 30, 20253.163.183.133.183.18-0.13%1,821,389
Sep 29, 20253.153.183.123.183.181.08%1,556,865
Sep 26, 20253.183.183.083.153.15-0.38%1,874,385
Sep 25, 20253.263.293.153.163.16-1.80%2,874,592
Sep 24, 20253.323.323.193.223.22-1.71%2,431,641
Sep 23, 20253.413.413.273.273.27-3.19%2,190,827
Sep 22, 20253.293.453.263.383.383.43%2,874,973
Sep 19, 20253.403.403.263.273.27-3.14%2,983,387
Sep 18, 20253.423.473.353.383.38-1.06%2,590,194
Sep 17, 20253.683.683.403.413.41-7.48%7,089,574
Sep 16, 20253.803.853.663.693.69-2.18%1,804,874
Sep 15, 20253.653.813.653.773.773.57%2,560,874
Sep 12, 20253.703.703.573.643.64-1.03%2,267,222
Sep 11, 20253.733.773.633.683.68-1.66%2,497,368
Sep 10, 20253.813.873.713.743.74-1.01%3,241,926
Sep 9, 20253.613.833.613.783.784.60%5,309,432
Sep 8, 20253.533.623.533.613.612.03%4,230,834
Sep 5, 20253.483.593.463.543.542.37%6,243,471
Sep 4, 20253.243.473.233.463.466.99%6,870,075
Sep 3, 20253.133.303.123.233.233.46%5,449,879
Sep 2, 20253.103.153.073.123.120.45%2,685,770
Sep 1, 20253.143.203.083.113.11-0.06%3,704,116
Aug 29, 20253.023.213.003.113.112.91%8,846,214
Aug 28, 20252.783.032.783.023.029.64%15,529,290
Aug 27, 20252.802.842.752.762.76-1.29%2,156,492
Aug 26, 20252.802.822.772.792.79-0.21%2,489,790
Aug 25, 20252.732.822.722.802.802.19%2,941,705
Aug 22, 20252.702.752.692.742.741.48%2,050,036
Aug 21, 20252.712.732.682.702.700.22%1,492,033
Aug 20, 20252.722.732.692.692.69-1.03%1,166,301
Aug 19, 20252.682.732.682.722.721.72%1,259,061
Aug 18, 20252.712.712.662.682.68-0.89%1,382,994
Aug 14, 20252.692.702.672.702.700.15%1,397,654
Aug 13, 20252.712.732.672.702.700.07%2,588,199
Aug 12, 20252.722.732.672.692.69-0.66%2,217,107
Aug 11, 20252.712.732.692.712.710.30%1,267,354
Aug 8, 20252.712.732.702.702.70-0.52%1,146,294
Aug 7, 20252.752.752.702.722.720.15%2,906,804
Aug 6, 20252.752.762.702.712.71-0.95%2,112,454
Aug 5, 20252.762.782.692.742.74-0.72%3,637,444
Aug 4, 20252.762.832.742.762.760.29%3,103,628
Aug 1, 20252.792.792.742.752.75-1.01%2,668,742
Jul 31, 20252.792.812.742.782.78-0.79%3,168,183
Jul 30, 20252.832.862.782.802.80-0.99%1,289,426
Jul 29, 20252.682.882.672.832.836.79%4,310,045
Jul 28, 20252.802.832.632.652.65-6.03%6,937,947
Jul 25, 20252.792.832.772.822.821.00%433,481
Jul 24, 20252.802.822.782.792.79-0.29%535,605
Jul 23, 20252.822.822.782.802.800.36%631,906
Jul 22, 20252.832.832.782.792.79-0.21%279,483
Jul 21, 20252.832.832.792.802.80-0.64%362,418
Jul 18, 20252.802.832.792.812.810.86%536,753