MFE-Mediaforeurope N.V. (BME:MFEA)
Spain
· Delayed Price · Currency is EUR 2.940
+0.060 (2.08%)
Last updated: Apr 28, 2026, 12:09 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 1.39% | 5,190 |
| Apr 27, 2026 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | 22,623 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -2.57% | 19,428 |
| Apr 23, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -0.39% | 14,687 |
| Apr 22, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -1.87% | 14,638 |
| Apr 21, 2026 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | -0.38% | 23,519 |
| Apr 20, 2026 | 3.04 | 3.12 | 3.00 | 3.12 | 3.12 | 3.65% | 24,356 |
| Apr 17, 2026 | 3.05 | 3.05 | 2.96 | 3.01 | 3.01 | 0.07% | 35,861 |
| Apr 16, 2026 | 2.89 | 3.07 | 2.86 | 3.01 | 3.01 | 7.43% | 133,570 |
| Apr 15, 2026 | 2.82 | 2.93 | 2.73 | 2.80 | 2.80 | 0.50% | 93,274 |
| Apr 14, 2026 | 2.81 | 2.84 | 2.75 | 2.79 | 2.79 | 1.46% | 16,021 |
| Apr 13, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -2.28% | 2,139 |
| Apr 10, 2026 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | 3.23% | 8,464 |
| Apr 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.15% | 10,180 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | 1.12% | 4,830 |
| Apr 7, 2026 | 2.67 | 2.80 | 2.67 | 2.69 | 2.69 | 2.60% | 33,634 |
| Apr 2, 2026 | 2.63 | 2.63 | 2.58 | 2.62 | 2.62 | -0.38% | 12,972 |
| Apr 1, 2026 | 2.58 | 2.67 | 2.58 | 2.63 | 2.63 | 1.78% | 15,311 |
| Mar 31, 2026 | 2.60 | 2.69 | 2.57 | 2.58 | 2.58 | 0.70% | 28,045 |
| Mar 30, 2026 | 2.58 | 2.61 | 2.56 | 2.57 | 2.57 | -1.31% | 8,081 |
| Mar 27, 2026 | 2.62 | 2.62 | 2.59 | 2.60 | 2.60 | -1.14% | 12,676 |
| Mar 26, 2026 | 2.58 | 2.66 | 2.58 | 2.63 | 2.63 | 1.54% | 19,796 |
| Mar 25, 2026 | 2.58 | 2.64 | 2.46 | 2.59 | 2.59 | 0.86% | 26,201 |
| Mar 24, 2026 | 2.48 | 2.57 | 2.40 | 2.57 | 2.57 | 3.63% | 104,947 |
| Mar 23, 2026 | 2.45 | 2.53 | 2.37 | 2.48 | 2.48 | 1.98% | 130,689 |
| Mar 20, 2026 | 2.53 | 2.55 | 2.43 | 2.43 | 2.43 | -3.57% | 67,240 |
| Mar 19, 2026 | 2.58 | 2.58 | 2.46 | 2.52 | 2.52 | - | 36,058 |
| Mar 18, 2026 | 2.43 | 2.52 | 2.42 | 2.52 | 2.52 | 4.05% | 31,865 |
| Mar 17, 2026 | 2.39 | 2.49 | 2.33 | 2.42 | 2.42 | 2.19% | 79,212 |
| Mar 16, 2026 | 2.52 | 2.64 | 2.37 | 2.37 | 2.37 | -8.00% | 223,014 |
| Mar 13, 2026 | 2.55 | 2.65 | 2.52 | 2.58 | 2.58 | 2.38% | 89,308 |
| Mar 12, 2026 | 2.85 | 2.85 | 2.43 | 2.52 | 2.52 | -11.72% | 248,774 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -2.80% | 15,729 |
| Mar 10, 2026 | 2.96 | 2.98 | 2.93 | 2.93 | 2.93 | 2.23% | 11,720 |
| Mar 9, 2026 | 3.09 | 3.09 | 2.82 | 2.87 | 2.87 | -3.11% | 29,016 |
| Mar 6, 2026 | 2.99 | 3.07 | 2.93 | 2.96 | 2.96 | -1.73% | 20,820 |
| Mar 5, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Mar 4, 2026 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 3.01% | 4,413 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.53% | 23,125 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.79% | 6,808 |
| Feb 27, 2026 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | 1.18% | 9,856 |
| Feb 26, 2026 | 3.09 | 3.12 | 2.98 | 3.05 | 3.05 | 1.67% | 48,858 |
| Feb 25, 2026 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | -1.12% | 30,685 |
| Feb 24, 2026 | 3.01 | 3.09 | 3.01 | 3.03 | 3.03 | 0.46% | 2,344 |
| Feb 23, 2026 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -1.05% | 7,448 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.03 | 3.05 | 3.05 | -1.48% | 21,401 |
| Feb 19, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | -0.32% | 10,500 |
| Feb 18, 2026 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | 3.53% | 1,112 |
| Feb 17, 2026 | 2.98 | 3.10 | 2.98 | 3.00 | 3.00 | -2.21% | 18,651 |
| Feb 16, 2026 | 3.08 | 3.08 | 2.97 | 3.07 | 3.07 | 2.33% | 17,382 |
| Feb 13, 2026 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | -0.99% | 22,880 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | - | 3,223 |
| Feb 11, 2026 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | -2.88% | 10,138 |
| Feb 10, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 2.09% | 1,886 |
| Feb 9, 2026 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 1.19% | 3,987 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -1.95% | 18,524 |
| Feb 5, 2026 | 3.10 | 3.19 | 3.07 | 3.08 | 3.08 | -3.75% | 8,071 |
| Feb 4, 2026 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | 3.23% | 9,813 |
| Feb 3, 2026 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | -2.52% | 12,106 |
| Feb 2, 2026 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | 1.86% | 11,864 |
| Jan 30, 2026 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | -0.45% | 26,352 |
| Jan 29, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | -0.44% | 11,299 |
| Jan 28, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | -0.51% | 9,652 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.09 | 3.17 | 3.17 | 0.51% | 7,257 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.02 | 3.15 | 3.15 | - | 22,542 |
| Jan 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.13% | 4,554 |
| Jan 22, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.54% | 31,259 |
| Jan 21, 2026 | 3.07 | 3.07 | 2.99 | 3.07 | 3.07 | -0.26% | 3,387 |
| Jan 20, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.25% | 1,340 |
| Jan 19, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -1.62% | 8,444 |
| Jan 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 15, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 5,085 |
| Jan 14, 2026 | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | 0.13% | 716 |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.05 | 3.05 | - | 19 |
| Jan 12, 2026 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | 1.80% | 15,240 |
| Jan 9, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 3.09% | 12,842 |
| Jan 8, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.68% | 3,749 |
| Jan 7, 2026 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -2.40% | 50,080 |
| Jan 6, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.90% | 8,471 |
| Jan 5, 2026 | 3.15 | 3.29 | 3.04 | 3.06 | 3.06 | -4.38% | 35,011 |
| Jan 2, 2026 | 3.08 | 3.20 | 2.97 | 3.20 | 3.20 | 1.59% | 29,700 |
| Dec 31, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 7,767 |
| Dec 30, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 2.31% | 2,043 |
| Dec 29, 2025 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | 2.50% | 13,111 |
| Dec 24, 2025 | 3.14 | 3.14 | 2.92 | 2.96 | 2.96 | 0.14% | 5,487 |
| Dec 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Dec 22, 2025 | 2.92 | 3.15 | 2.92 | 2.95 | 2.95 | -2.70% | 11,700 |
| Dec 19, 2025 | 3.00 | 3.05 | 2.91 | 3.03 | 3.03 | 1.13% | 7,496 |
| Dec 18, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 0.67% | 9,062 |
| Dec 17, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 2,452 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 12, 2025 | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | 1.92% | 7,145 |
| Dec 11, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | -1.02% | 2,769 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.27% | 1,602 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 8, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 6,418 |
| 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 |