MFE-Mediaforeurope N.V. (BME:MFEA)
Spain
· Delayed Price · Currency is EUR 2.952
-0.002 (-0.07%)
At close: Dec 5, 2025
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | -0.07% | 7,972 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.87% | 6,177 |
| Dec 3, 2025 | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | -1.00% | 17,674 |
| Dec 2, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -1.51% | 11,357 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -1.42% | 11,793 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.51% | 4,500 |
| Nov 27, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.26% | 8,000 |
| Nov 26, 2025 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | -0.38% | 4,220 |
| Nov 25, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 1.29% | 6,471 |
| Nov 24, 2025 | 3.09 | 3.13 | 3.04 | 3.10 | 3.10 | 0.32% | 3,088 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.08 | 3.09 | 3.09 | -0.06% | 4,142 |
| Nov 20, 2025 | 3.11 | 3.15 | 2.94 | 3.09 | 3.09 | 3.62% | 31,709 |
| Nov 19, 2025 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | - | 417 |
| Nov 18, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -2.61% | 17,741 |
| Nov 17, 2025 | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | 0.66% | 2,012 |
| Nov 14, 2025 | 3.04 | 3.04 | 3.01 | 3.04 | 3.04 | -2.19% | 5,981 |
| Nov 13, 2025 | 3.11 | 3.11 | 3.07 | 3.11 | 3.11 | 0.13% | 2,324 |
| Nov 12, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | -0.13% | 7,030 |
| Nov 11, 2025 | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | 3.12% | 4,719 |
| Nov 10, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.53% | 2,035 |
| Nov 7, 2025 | 2.95 | 3.09 | 2.95 | 3.00 | 3.00 | -0.27% | 14,443 |
| Nov 6, 2025 | 3.03 | 3.03 | 2.95 | 3.01 | 3.01 | -0.92% | 25,699 |
| Nov 5, 2025 | 3.04 | 3.07 | 3.03 | 3.03 | 3.03 | -0.65% | 4,302 |
| Nov 4, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -1.10% | 6,523 |
| Nov 3, 2025 | 3.08 | 3.20 | 3.08 | 3.09 | 3.09 | 0.59% | 23,198 |
| Oct 31, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.07 | - | 314 |
| Oct 30, 2025 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | - | 1,414 |
| Oct 29, 2025 | 3.08 | 3.13 | 3.07 | 3.07 | 3.07 | -0.20% | 1,284 |
| Oct 28, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -1.79% | 5,592 |
| Oct 27, 2025 | 3.03 | 3.15 | 3.03 | 3.13 | 3.13 | 2.22% | 1,110 |
| Oct 24, 2025 | 3.08 | 3.13 | 3.08 | 3.06 | 3.06 | - | 314 |
| Oct 23, 2025 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -1.79% | 5,720 |
| Oct 22, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 3.31% | 11,017 |
| Oct 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 7,100 |
| Oct 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 4,650 |
| Oct 17, 2025 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | - | 12,573 |
| Oct 16, 2025 | 3.07 | 3.07 | 3.07 | 3.06 | 3.06 | - | 326 |
| Oct 15, 2025 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -3.29% | 13,598 |
| Oct 14, 2025 | 3.10 | 3.17 | 3.05 | 3.16 | 3.16 | 1.35% | 11,887 |
| Oct 13, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | 0.26% | 12,400 |
| Oct 10, 2025 | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | -2.20% | 18,295 |
| Oct 9, 2025 | 3.17 | 3.26 | 3.17 | 3.18 | 3.18 | 0.44% | 49,460 |
| Oct 8, 2025 | 3.12 | 3.18 | 3.10 | 3.17 | 3.17 | 0.25% | 10,902 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.38% | 3,009 |
| Oct 6, 2025 | 3.11 | 3.17 | 3.10 | 3.15 | 3.15 | 1.61% | 11,100 |
| Oct 3, 2025 | 3.18 | 3.29 | 3.10 | 3.10 | 3.10 | - | 18,130 |
| Oct 2, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -0.39% | 1,256 |
| Oct 1, 2025 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.45% | 7,925 |
| Sep 30, 2025 | 3.13 | 3.18 | 3.13 | 3.13 | 3.13 | -1.70% | 1,570 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | -0.19% | 1,017 |
| Sep 26, 2025 | 3.17 | 3.30 | 3.10 | 3.19 | 3.19 | 0.82% | 17,673 |
| Sep 25, 2025 | 3.26 | 3.30 | 3.16 | 3.16 | 3.16 | -1.56% | 23,679 |
| Sep 24, 2025 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | -3.31% | 24,034 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | -2.75% | 7,045 |
| Sep 22, 2025 | 3.38 | 3.44 | 3.26 | 3.41 | 3.41 | 3.77% | 8,251 |
| Sep 19, 2025 | 3.34 | 3.37 | 3.27 | 3.29 | 3.29 | -3.80% | 15,880 |
| Sep 18, 2025 | 3.46 | 3.46 | 3.33 | 3.42 | 3.42 | -1.21% | 47,628 |
| Sep 17, 2025 | 3.61 | 3.61 | 3.42 | 3.46 | 3.46 | -6.03% | 35,103 |
| Sep 16, 2025 | 3.78 | 3.85 | 3.67 | 3.68 | 3.68 | -1.44% | 23,145 |
| Sep 15, 2025 | 3.67 | 3.79 | 3.67 | 3.74 | 3.74 | 2.19% | 24,549 |
| Sep 12, 2025 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | -0.65% | 10,589 |
| Sep 11, 2025 | 3.72 | 3.84 | 3.63 | 3.68 | 3.68 | -1.13% | 24,485 |
| Sep 10, 2025 | 3.82 | 3.87 | 3.62 | 3.72 | 3.72 | -2.67% | 124,091 |
| Sep 9, 2025 | 3.56 | 3.84 | 3.48 | 3.83 | 3.83 | 6.87% | 156,610 |
| Sep 8, 2025 | 3.51 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 21,300 |
| Sep 5, 2025 | 3.55 | 3.60 | 3.50 | 3.54 | 3.54 | 2.61% | 34,316 |
| Sep 4, 2025 | 3.30 | 3.46 | 3.30 | 3.45 | 3.45 | 6.81% | 222,932 |
| Sep 3, 2025 | 3.18 | 3.29 | 3.16 | 3.23 | 3.23 | 3.53% | 80,371 |
| Sep 2, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 1.36% | 7,382 |
| Sep 1, 2025 | 3.10 | 3.18 | 3.08 | 3.08 | 3.08 | -0.06% | 48,077 |
| Aug 29, 2025 | 3.04 | 3.21 | 3.02 | 3.08 | 3.08 | 6.94% | 157,823 |
| Aug 28, 2025 | 2.75 | 3.02 | 2.75 | 2.88 | 2.88 | 3.60% | 109,931 |
| Aug 27, 2025 | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | -0.93% | 25,638 |
| Aug 26, 2025 | 2.80 | 2.81 | 2.76 | 2.81 | 2.81 | 0.29% | 10,789 |
| Aug 25, 2025 | 2.72 | 2.81 | 2.72 | 2.80 | 2.80 | 3.17% | 13,644 |
| Aug 22, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.22% | 5,299 |
| Aug 21, 2025 | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | 0.07% | 15,818 |
| Aug 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.80% | 20,589 |
| Aug 19, 2025 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | 2.55% | 27,913 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.67 | 2.67 | 2.67 | -2.84% | 12,070 |
| Aug 15, 2025 | 2.68 | 2.75 | 2.64 | 2.75 | 2.75 | 2.54% | 6,596 |
| Aug 14, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | -0.74% | 18,375 |
| Aug 13, 2025 | 2.71 | 2.71 | 2.68 | 2.70 | 2.70 | -0.88% | 20,867 |
| Aug 12, 2025 | 2.72 | 2.73 | 2.68 | 2.72 | 2.72 | -0.37% | 11,756 |
| Aug 11, 2025 | 2.71 | 2.73 | 2.69 | 2.73 | 2.73 | 0.81% | 12,888 |
| Aug 8, 2025 | 2.73 | 2.75 | 2.71 | 2.71 | 2.71 | -1.24% | 5,689 |
| Aug 7, 2025 | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | 0.59% | 8,896 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.70 | 2.73 | 2.73 | -0.66% | 5,223 |
| Aug 5, 2025 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | -2.21% | 31,252 |
| Aug 4, 2025 | 2.81 | 2.82 | 2.75 | 2.81 | 2.81 | 1.81% | 7,700 |
| Aug 1, 2025 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 6,985 |
| Jul 31, 2025 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | -0.93% | 6,100 |
| Jul 30, 2025 | 2.86 | 2.86 | 2.65 | 2.81 | 2.81 | -1.89% | 99,586 |
| Jul 29, 2025 | 2.70 | 2.88 | 2.70 | 2.86 | 2.86 | 6.88% | 73,918 |
| Jul 28, 2025 | 2.84 | 2.84 | 2.62 | 2.68 | 2.68 | -5.84% | 145,425 |
| Jul 25, 2025 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 1.50% | 1,147 |
| Jul 24, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | 0.14% | 6,820 |
| Jul 23, 2025 | 2.81 | 2.83 | 2.77 | 2.80 | 2.80 | 0.22% | 10,931 |
| Jul 22, 2025 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | - | 9,625 |
| Jul 21, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -1.13% | 5,193 |