MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy
· Delayed Price · Currency is EUR 3.754
-0.028 (-0.74%)
Apr 29, 2026, 9:35 AM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.79 | 3.84 | 3.75 | 3.78 | - | 1.18% | 350,193 |
| Apr 27, 2026 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -1.68% | 346,050 |
| Apr 24, 2026 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | -0.78% | 239,945 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -2.15% | 374,828 |
| Apr 22, 2026 | 4.02 | 4.02 | 3.89 | 3.91 | 3.91 | -1.41% | 347,528 |
| Apr 21, 2026 | 3.99 | 4.05 | 3.95 | 3.97 | 3.97 | 0.61% | 507,805 |
| Apr 20, 2026 | 3.89 | 4.00 | 3.86 | 3.95 | 3.95 | 1.08% | 758,385 |
| Apr 17, 2026 | 3.91 | 3.95 | 3.82 | 3.90 | 3.90 | -0.10% | 770,175 |
| Apr 16, 2026 | 3.71 | 4.00 | 3.71 | 3.91 | 3.91 | 7.36% | 1,493,362 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -0.66% | 331,436 |
| Apr 14, 2026 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | 1.27% | 207,096 |
| Apr 13, 2026 | 3.60 | 3.63 | 3.53 | 3.62 | 3.62 | -0.99% | 318,656 |
| Apr 10, 2026 | 3.57 | 3.67 | 3.57 | 3.65 | 3.65 | 2.81% | 362,940 |
| Apr 9, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -1.17% | 302,401 |
| Apr 8, 2026 | 3.59 | 3.63 | 3.54 | 3.60 | 3.60 | 3.51% | 350,984 |
| Apr 7, 2026 | 3.40 | 3.56 | 3.38 | 3.47 | 3.47 | 3.15% | 667,361 |
| Apr 2, 2026 | 3.37 | 3.37 | 3.30 | 3.37 | 3.37 | 0.30% | 308,526 |
| Apr 1, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.36 | 1.39% | 342,399 |
| Mar 31, 2026 | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | -0.18% | 285,800 |
| Mar 30, 2026 | 3.32 | 3.33 | 3.26 | 3.32 | 3.32 | 0.06% | 195,832 |
| Mar 27, 2026 | 3.34 | 3.37 | 3.30 | 3.32 | 3.32 | -0.78% | 250,420 |
| Mar 26, 2026 | 3.30 | 3.40 | 3.28 | 3.34 | 3.34 | 1.27% | 302,367 |
| Mar 25, 2026 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | 2.17% | 540,465 |
| Mar 24, 2026 | 3.19 | 3.28 | 3.19 | 3.23 | 3.23 | 1.38% | 345,085 |
| Mar 23, 2026 | 3.11 | 3.25 | 3.04 | 3.19 | 3.19 | 1.40% | 523,529 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.11 | 3.14 | 3.14 | -3.20% | 1,373,410 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.17 | 3.25 | 3.25 | 1.00% | 690,669 |
| Mar 18, 2026 | 3.23 | 3.27 | 3.10 | 3.21 | 3.21 | 1.07% | 895,086 |
| Mar 17, 2026 | 3.23 | 3.26 | 3.10 | 3.18 | 3.18 | -0.13% | 1,012,314 |
| Mar 16, 2026 | 3.42 | 3.43 | 3.15 | 3.18 | 3.18 | -6.85% | 1,013,275 |
| Mar 13, 2026 | 3.40 | 3.48 | 3.33 | 3.42 | 3.42 | 2.70% | 784,015 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.22 | 3.33 | 3.33 | -11.06% | 2,320,647 |
| Mar 11, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -2.04% | 322,841 |
| Mar 10, 2026 | 3.85 | 3.89 | 3.81 | 3.82 | 3.82 | 1.06% | 261,009 |
| Mar 9, 2026 | 3.76 | 3.80 | 3.70 | 3.78 | 3.78 | -0.63% | 460,604 |
| Mar 6, 2026 | 3.87 | 3.88 | 3.77 | 3.80 | 3.80 | -0.73% | 334,375 |
| Mar 5, 2026 | 3.80 | 3.87 | 3.75 | 3.83 | 3.83 | 0.68% | 473,100 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.73 | 3.81 | 3.81 | 1.17% | 384,621 |
| Mar 3, 2026 | 3.87 | 3.89 | 3.75 | 3.76 | 3.76 | -4.08% | 726,270 |
| Mar 2, 2026 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | -1.95% | 354,464 |
| Feb 27, 2026 | 3.96 | 4.01 | 3.93 | 4.00 | 4.00 | 1.16% | 594,106 |
| Feb 26, 2026 | 3.85 | 3.96 | 3.80 | 3.95 | 3.95 | 2.44% | 614,288 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.18% | 365,182 |
| Feb 24, 2026 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | 0.10% | 190,725 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.71% | 242,024 |
| Feb 20, 2026 | 3.95 | 3.99 | 3.89 | 3.97 | 3.97 | 1.07% | 451,704 |
| Feb 19, 2026 | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | -0.41% | 316,558 |
| Feb 18, 2026 | 3.88 | 3.95 | 3.88 | 3.94 | 3.94 | 0.36% | 302,814 |
| Feb 17, 2026 | 3.84 | 3.94 | 3.81 | 3.93 | 3.93 | 2.24% | 475,347 |
| Feb 16, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -1.39% | 469,426 |
| Feb 13, 2026 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | -1.17% | 411,677 |
| Feb 12, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -0.60% | 308,808 |
| Feb 11, 2026 | 4.09 | 4.09 | 3.96 | 3.97 | 3.97 | -2.70% | 415,714 |
| Feb 10, 2026 | 4.00 | 4.09 | 3.99 | 4.08 | 4.08 | 1.90% | 455,058 |
| Feb 9, 2026 | 3.96 | 4.02 | 3.95 | 4.00 | 4.00 | 1.06% | 360,503 |
| Feb 6, 2026 | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | -1.44% | 403,422 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | 0.55% | 553,352 |
| Feb 4, 2026 | 4.00 | 4.06 | 3.97 | 4.00 | 4.00 | -0.10% | 684,153 |
| Feb 3, 2026 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -3.85% | 650,392 |
| Feb 2, 2026 | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | 2.72% | 423,379 |
| Jan 30, 2026 | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | 0.50% | 246,422 |
| Jan 29, 2026 | 4.12 | 4.13 | 4.00 | 4.03 | 4.03 | -1.90% | 672,150 |
| Jan 28, 2026 | 4.09 | 4.13 | 4.05 | 4.11 | 4.11 | 0.34% | 174,791 |
| Jan 27, 2026 | 4.10 | 4.12 | 4.04 | 4.09 | 4.09 | 0.59% | 181,344 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.07 | 4.07 | 4.07 | -1.93% | 212,828 |
| Jan 23, 2026 | 4.14 | 4.16 | 4.10 | 4.15 | 4.15 | 0.29% | 333,449 |
| Jan 22, 2026 | 4.01 | 4.14 | 4.01 | 4.14 | 4.14 | 3.87% | 979,890 |
| Jan 21, 2026 | 4.04 | 4.04 | 3.92 | 3.98 | 3.98 | -1.14% | 530,206 |
| Jan 20, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 4.03 | -0.25% | 353,000 |
| Jan 19, 2026 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | 0.35% | 388,854 |
| Jan 16, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | -0.40% | 379,564 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | 0.75% | 502,898 |
| Jan 14, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 1.01% | 453,807 |
| Jan 13, 2026 | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | -1.10% | 470,559 |
| Jan 12, 2026 | 4.01 | 4.07 | 3.99 | 4.02 | 4.02 | 0.25% | 429,765 |
| Jan 9, 2026 | 3.93 | 4.01 | 3.91 | 4.01 | 4.01 | 1.93% | 475,483 |
| Jan 8, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -0.35% | 426,732 |
| Jan 7, 2026 | 3.99 | 4.01 | 3.94 | 3.94 | 3.94 | -1.50% | 406,876 |
| Jan 6, 2026 | 4.03 | 4.06 | 3.96 | 4.00 | 4.00 | -0.55% | 353,847 |
| Jan 5, 2026 | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | -0.64% | 406,874 |
| Jan 2, 2026 | 4.11 | 4.13 | 4.05 | 4.05 | 4.05 | -1.41% | 312,403 |
| Dec 30, 2025 | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | -0.24% | 210,982 |
| Dec 29, 2025 | 4.05 | 4.13 | 3.99 | 4.12 | 4.12 | 3.47% | 570,932 |
| Dec 23, 2025 | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -1.63% | 269,913 |
| Dec 22, 2025 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 0.20% | 237,835 |
| Dec 19, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.69% | 440,968 |
| Dec 18, 2025 | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | 1.09% | 337,572 |
| Dec 17, 2025 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | 1.31% | 270,264 |
| Dec 16, 2025 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.20% | 187,868 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 208,671 |
| Dec 12, 2025 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 1.22% | 231,886 |
| Dec 11, 2025 | 3.89 | 3.96 | 3.86 | 3.94 | 3.94 | 1.44% | 369,237 |
| Dec 10, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.41% | 350,007 |
| Dec 9, 2025 | 3.92 | 3.97 | 3.88 | 3.90 | 3.90 | -0.66% | 429,423 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.31% | 283,676 |
| 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 |