MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy
· Delayed Price · Currency is EUR 3.974
+0.046 (1.17%)
At close: Dec 5, 2025
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 4.01 | 3.91 | 3.97 | 3.97 | 1.17% | 256,989 |
| Dec 4, 2025 | 3.94 | 3.97 | 3.91 | 3.93 | 3.93 | -0.51% | 310,839 |
| Dec 3, 2025 | 3.98 | 4.02 | 3.94 | 3.95 | 3.95 | -0.35% | 376,417 |
| Dec 2, 2025 | 4.06 | 4.07 | 3.94 | 3.96 | 3.96 | -1.69% | 413,009 |
| Dec 1, 2025 | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | -1.66% | 400,096 |
| Nov 28, 2025 | 4.05 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 207,072 |
| Nov 27, 2025 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | -0.54% | 334,631 |
| Nov 26, 2025 | 4.10 | 4.11 | 4.04 | 4.10 | 4.10 | -0.53% | 265,812 |
| Nov 25, 2025 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | 0.73% | 198,862 |
| Nov 24, 2025 | 4.10 | 4.11 | 4.00 | 4.09 | 4.09 | -0.15% | 688,362 |
| Nov 21, 2025 | 4.02 | 4.10 | 3.97 | 4.10 | 4.10 | 1.14% | 496,677 |
| Nov 20, 2025 | 4.06 | 4.18 | 3.99 | 4.05 | 4.05 | 1.30% | 829,492 |
| Nov 19, 2025 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 0.76% | 209,351 |
| Nov 18, 2025 | 3.98 | 4.01 | 3.94 | 3.97 | 3.97 | -1.10% | 237,319 |
| Nov 17, 2025 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | 0.05% | 221,703 |
| Nov 14, 2025 | 4.02 | 4.03 | 3.94 | 4.01 | 4.01 | -0.94% | 222,883 |
| Nov 13, 2025 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 232,368 |
| Nov 12, 2025 | 4.03 | 4.08 | 4.01 | 4.03 | 4.03 | 0.60% | 460,638 |
| Nov 11, 2025 | 3.99 | 4.03 | 3.96 | 4.01 | 4.01 | 0.91% | 309,838 |
| Nov 10, 2025 | 3.98 | 4.00 | 3.96 | 3.97 | 3.97 | 0.61% | 290,631 |
| Nov 7, 2025 | 3.90 | 3.97 | 3.86 | 3.95 | 3.95 | 1.13% | 442,507 |
| Nov 6, 2025 | 4.01 | 4.02 | 3.90 | 3.90 | 3.90 | -2.40% | 652,923 |
| Nov 5, 2025 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | - | 407,668 |
| Nov 4, 2025 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | -1.53% | 634,755 |
| Nov 3, 2025 | 4.23 | 4.29 | 4.06 | 4.06 | 4.06 | 0.40% | 956,590 |
| Oct 31, 2025 | 4.06 | 4.09 | 4.02 | 4.04 | 4.04 | -0.69% | 424,065 |
| Oct 30, 2025 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | -0.05% | 348,262 |
| Oct 29, 2025 | 4.06 | 4.14 | 4.06 | 4.07 | 4.07 | -0.20% | 296,084 |
| Oct 28, 2025 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.92% | 325,698 |
| Oct 27, 2025 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | 0.44% | 225,372 |
| Oct 24, 2025 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -1.39% | 506,423 |
| Oct 23, 2025 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 0.78% | 253,871 |
| Oct 22, 2025 | 4.08 | 4.15 | 4.04 | 4.13 | 4.13 | 1.47% | 645,806 |
| Oct 21, 2025 | 4.11 | 4.11 | 4.02 | 4.07 | 4.07 | -0.29% | 453,679 |
| Oct 20, 2025 | 4.16 | 4.18 | 4.04 | 4.08 | 4.08 | -0.83% | 389,712 |
| Oct 17, 2025 | 4.08 | 4.13 | 4.04 | 4.11 | 4.11 | -0.24% | 438,109 |
| Oct 16, 2025 | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | 0.05% | 275,957 |
| Oct 15, 2025 | 4.17 | 4.23 | 4.12 | 4.12 | 4.12 | -0.67% | 311,382 |
| Oct 14, 2025 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | -1.14% | 322,899 |
| Oct 13, 2025 | 4.17 | 4.28 | 4.15 | 4.20 | 4.20 | 0.91% | 265,055 |
| Oct 10, 2025 | 4.28 | 4.34 | 4.16 | 4.16 | 4.16 | -2.21% | 427,186 |
| Oct 9, 2025 | 4.26 | 4.34 | 4.24 | 4.25 | 4.25 | -0.14% | 610,175 |
| Oct 8, 2025 | 4.22 | 4.27 | 4.19 | 4.26 | 4.26 | 0.85% | 651,839 |
| Oct 7, 2025 | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | -0.71% | 327,436 |
| Oct 6, 2025 | 4.24 | 4.29 | 4.19 | 4.25 | 4.25 | - | 437,295 |
| Oct 3, 2025 | 4.25 | 4.31 | 4.21 | 4.25 | 4.25 | 0.24% | 413,970 |
| Oct 2, 2025 | 4.24 | 4.32 | 4.21 | 4.24 | 4.24 | -0.84% | 577,882 |
| Oct 1, 2025 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -1.20% | 345,182 |
| Sep 30, 2025 | 4.35 | 4.38 | 4.31 | 4.33 | 4.33 | -0.91% | 296,615 |
| Sep 29, 2025 | 4.36 | 4.37 | 4.29 | 4.37 | 4.37 | 0.92% | 384,142 |
| Sep 26, 2025 | 4.37 | 4.37 | 4.22 | 4.33 | 4.33 | 0.09% | 555,387 |
| Sep 25, 2025 | 4.50 | 4.51 | 4.32 | 4.33 | 4.33 | -1.32% | 756,239 |
| Sep 24, 2025 | 4.50 | 4.51 | 4.37 | 4.39 | 4.39 | -2.71% | 647,221 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | -2.55% | 542,812 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.60 | 4.63 | 4.63 | 1.72% | 742,108 |
| Sep 19, 2025 | 4.68 | 4.71 | 4.50 | 4.55 | 4.55 | -2.40% | 1,170,429 |
| Sep 18, 2025 | 4.83 | 4.87 | 4.66 | 4.66 | 4.66 | -3.48% | 782,464 |
| Sep 17, 2025 | 5.06 | 5.15 | 4.80 | 4.83 | 4.83 | -6.07% | 1,522,889 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.05 | 5.14 | 5.14 | -0.58% | 788,253 |
| Sep 15, 2025 | 5.02 | 5.24 | 5.02 | 5.17 | 5.17 | 2.58% | 759,899 |
| Sep 12, 2025 | 5.11 | 5.11 | 4.94 | 5.04 | 5.04 | -0.40% | 728,050 |
| Sep 11, 2025 | 5.13 | 5.20 | 5.03 | 5.06 | 5.06 | -2.22% | 820,860 |
| Sep 10, 2025 | 5.29 | 5.35 | 5.15 | 5.18 | 5.18 | -0.48% | 922,879 |
| Sep 9, 2025 | 5.01 | 5.24 | 5.01 | 5.20 | 5.20 | 4.54% | 1,318,668 |
| Sep 8, 2025 | 4.88 | 5.02 | 4.88 | 4.97 | 4.97 | 1.97% | 729,601 |
| Sep 5, 2025 | 4.83 | 4.97 | 4.81 | 4.88 | 4.88 | 1.58% | 1,110,280 |
| Sep 4, 2025 | 4.53 | 4.80 | 4.52 | 4.80 | 4.80 | 6.24% | 1,709,137 |
| Sep 3, 2025 | 4.48 | 4.62 | 4.47 | 4.52 | 4.52 | 1.30% | 683,333 |
| Sep 2, 2025 | 4.56 | 4.56 | 4.45 | 4.46 | 4.46 | -2.15% | 819,273 |
| Sep 1, 2025 | 4.57 | 4.67 | 4.49 | 4.56 | 4.56 | 0.40% | 853,893 |
| Aug 29, 2025 | 4.50 | 4.72 | 4.46 | 4.54 | 4.54 | 1.84% | 1,947,150 |
| Aug 28, 2025 | 4.11 | 4.46 | 4.11 | 4.46 | 4.46 | 10.51% | 2,110,401 |
| Aug 27, 2025 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | -0.88% | 347,144 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | -0.24% | 313,940 |
| Aug 25, 2025 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | 0.89% | 287,116 |
| Aug 22, 2025 | 3.99 | 4.05 | 3.96 | 4.05 | 4.05 | 1.66% | 461,070 |
| Aug 21, 2025 | 4.01 | 4.05 | 3.95 | 3.98 | 3.98 | -0.15% | 388,539 |
| Aug 20, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 298,899 |
| Aug 19, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 1.73% | 392,678 |
| Aug 18, 2025 | 3.97 | 3.99 | 3.91 | 3.93 | 3.93 | -1.31% | 221,701 |
| Aug 14, 2025 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | 0.10% | 224,352 |
| Aug 13, 2025 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -0.35% | 340,200 |
| Aug 12, 2025 | 3.93 | 4.02 | 3.93 | 3.99 | 3.99 | 1.68% | 786,346 |
| Aug 11, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.10% | 162,305 |
| Aug 8, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.20% | 214,871 |
| Aug 7, 2025 | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | 1.03% | 370,122 |
| Aug 6, 2025 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -1.22% | 258,045 |
| Aug 5, 2025 | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.25% | 262,699 |
| Aug 4, 2025 | 4.00 | 4.10 | 3.95 | 3.95 | 3.95 | -1.35% | 289,857 |
| Aug 1, 2025 | 3.99 | 4.03 | 3.91 | 4.00 | 4.00 | 1.47% | 271,300 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -1.45% | 238,105 |
| Jul 30, 2025 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | -1.67% | 677,452 |
| Jul 29, 2025 | 3.74 | 4.09 | 3.72 | 4.07 | 4.07 | 9.41% | 1,649,056 |
| Jul 28, 2025 | 3.79 | 3.83 | 3.66 | 3.72 | 3.72 | -2.26% | 1,424,799 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | 0.53% | 201,841 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -0.94% | 200,575 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 162,621 |
| Jul 22, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | 0.32% | 167,536 |
| Jul 21, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.66% | 171,793 |
| Jul 18, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.37% | 252,869 |