MFE-Mediaforeurope N.V. (BIT:MFEA)
Italy
· Delayed Price · Currency is EUR 3.148
-0.012 (-0.38%)
Sep 26, 2025, 5:35 PM CET
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.18 | 3.18 | 3.08 | 3.15 | 3.15 | -0.32% | 1,874,385 |
| Sep 25, 2025 | 3.26 | 3.29 | 3.15 | 3.16 | 3.16 | -1.86% | 2,874,592 |
| Sep 24, 2025 | 3.32 | 3.32 | 3.19 | 3.22 | 3.22 | -1.53% | 2,431,641 |
| Sep 23, 2025 | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -3.25% | 2,190,827 |
| Sep 22, 2025 | 3.29 | 3.45 | 3.26 | 3.38 | 3.38 | 3.36% | 2,874,973 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.26 | 3.27 | 3.27 | -3.25% | 2,983,387 |
| Sep 18, 2025 | 3.42 | 3.47 | 3.35 | 3.38 | 3.38 | -0.88% | 2,590,194 |
| Sep 17, 2025 | 3.68 | 3.68 | 3.40 | 3.41 | 3.41 | -7.59% | 7,089,574 |
| Sep 16, 2025 | 3.80 | 3.85 | 3.66 | 3.69 | 3.69 | -2.12% | 1,804,874 |
| Sep 15, 2025 | 3.65 | 3.81 | 3.65 | 3.77 | 3.77 | 3.57% | 2,560,874 |
| Sep 12, 2025 | 3.70 | 3.70 | 3.57 | 3.64 | 3.64 | -1.09% | 2,267,222 |
| Sep 11, 2025 | 3.73 | 3.77 | 3.63 | 3.68 | 3.68 | -1.60% | 2,497,368 |
| Sep 10, 2025 | 3.81 | 3.87 | 3.71 | 3.74 | 3.74 | -1.06% | 3,241,926 |
| Sep 9, 2025 | 3.61 | 3.83 | 3.61 | 3.78 | 3.78 | 4.71% | 5,309,432 |
| Sep 8, 2025 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | 1.98% | 4,230,834 |
| Sep 5, 2025 | 3.48 | 3.59 | 3.46 | 3.54 | 3.54 | 2.31% | 6,243,471 |
| Sep 4, 2025 | 3.24 | 3.47 | 3.23 | 3.46 | 3.46 | 7.12% | 6,870,075 |
| Sep 3, 2025 | 3.13 | 3.30 | 3.12 | 3.23 | 3.23 | 3.53% | 5,449,879 |
| Sep 2, 2025 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 2,685,770 |
| Sep 1, 2025 | 3.14 | 3.20 | 3.08 | 3.11 | 3.11 | - | 3,704,116 |
| Aug 29, 2025 | 3.02 | 3.21 | 3.00 | 3.11 | 3.11 | 2.98% | 8,846,214 |
| Aug 28, 2025 | 2.78 | 3.03 | 2.78 | 3.02 | 3.02 | 9.42% | 15,529,292 |
| Aug 27, 2025 | 2.80 | 2.84 | 2.75 | 2.76 | 2.76 | -1.08% | 2,156,492 |
| Aug 26, 2025 | 2.80 | 2.82 | 2.77 | 2.79 | 2.79 | -0.36% | 2,489,790 |
| Aug 25, 2025 | 2.73 | 2.82 | 2.72 | 2.80 | 2.80 | 2.19% | 2,941,705 |
| Aug 22, 2025 | 2.70 | 2.75 | 2.69 | 2.74 | 2.74 | 1.48% | 2,050,036 |
| Aug 21, 2025 | 2.71 | 2.73 | 2.68 | 2.70 | 2.70 | 0.37% | 1,492,033 |
| Aug 20, 2025 | 2.72 | 2.73 | 2.69 | 2.69 | 2.69 | -1.10% | 1,166,301 |
| Aug 19, 2025 | 2.68 | 2.73 | 2.68 | 2.72 | 2.72 | 1.49% | 1,259,061 |
| Aug 18, 2025 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -0.74% | 1,382,994 |
| Aug 14, 2025 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | - | 1,397,654 |
| Aug 13, 2025 | 2.71 | 2.73 | 2.67 | 2.70 | 2.70 | 0.37% | 2,588,199 |
| Aug 12, 2025 | 2.72 | 2.73 | 2.67 | 2.69 | 2.69 | -0.74% | 2,217,107 |
| Aug 11, 2025 | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | 0.37% | 1,267,354 |
| Aug 8, 2025 | 2.71 | 2.73 | 2.70 | 2.70 | 2.70 | -0.74% | 1,146,294 |
| Aug 7, 2025 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | 0.37% | 2,906,804 |
| Aug 6, 2025 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | -1.09% | 2,112,454 |
| Aug 5, 2025 | 2.76 | 2.78 | 2.69 | 2.74 | 2.74 | -0.72% | 3,637,444 |
| Aug 4, 2025 | 2.76 | 2.83 | 2.74 | 2.76 | 2.76 | 0.36% | 3,103,628 |
| Aug 1, 2025 | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -1.08% | 2,668,742 |
| Jul 31, 2025 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | -0.71% | 3,168,183 |
| Jul 30, 2025 | 2.83 | 2.86 | 2.78 | 2.80 | 2.80 | -1.06% | 1,289,426 |
| Jul 29, 2025 | 2.68 | 2.88 | 2.67 | 2.83 | 2.83 | 6.79% | 4,310,045 |
| Jul 28, 2025 | 2.80 | 2.83 | 2.63 | 2.65 | 2.65 | -6.03% | 6,937,947 |
| Jul 25, 2025 | 2.79 | 2.83 | 2.77 | 2.82 | 2.82 | 1.08% | 433,481 |
| Jul 24, 2025 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | -0.36% | 535,605 |
| Jul 23, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | 0.36% | 631,906 |
| Jul 22, 2025 | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -0.36% | 279,483 |
| Jul 21, 2025 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | -0.36% | 362,418 |
| Jul 18, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | 0.72% | 536,753 |