MFE-Mediaforeurope N.V. (BIT:MFEA)
Italy
· Delayed Price · Currency is EUR 2.990
+0.036 (1.22%)
At close: Dec 5, 2025
MFE-Mediaforeurope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.95 | 3.03 | 2.94 | 2.99 | 2.99 | 1.22% | 1,090,221 |
| Dec 4, 2025 | 2.98 | 3.00 | 2.94 | 2.95 | 2.95 | -0.67% | 1,663,282 |
| Dec 3, 2025 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -0.60% | 1,681,837 |
| Dec 2, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | -1.84% | 1,578,867 |
| Dec 1, 2025 | 3.09 | 3.10 | 3.01 | 3.05 | 3.05 | -1.93% | 2,152,496 |
| Nov 28, 2025 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | -0.58% | 1,113,613 |
| Nov 27, 2025 | 3.17 | 3.18 | 3.09 | 3.13 | 3.13 | -0.89% | 1,378,574 |
| Nov 26, 2025 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 834,048 |
| Nov 25, 2025 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | 0.77% | 1,020,726 |
| Nov 24, 2025 | 3.14 | 3.15 | 3.07 | 3.12 | 3.12 | - | 2,311,181 |
| Nov 21, 2025 | 3.03 | 3.12 | 3.01 | 3.12 | 3.12 | 2.50% | 2,041,595 |
| Nov 20, 2025 | 3.04 | 3.17 | 3.02 | 3.04 | 3.04 | 2.22% | 3,947,434 |
| Nov 19, 2025 | 2.97 | 3.01 | 2.93 | 2.98 | 2.98 | 0.13% | 1,059,085 |
| Nov 18, 2025 | 3.02 | 3.04 | 2.96 | 2.97 | 2.97 | -2.49% | 1,501,028 |
| Nov 17, 2025 | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.72% | 946,625 |
| Nov 14, 2025 | 3.08 | 3.08 | 3.00 | 3.07 | 3.07 | -0.84% | 2,502,924 |
| Nov 13, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 0.06% | 966,531 |
| Nov 12, 2025 | 3.08 | 3.12 | 3.05 | 3.10 | 3.10 | 1.38% | 1,704,593 |
| Nov 11, 2025 | 3.03 | 3.09 | 3.01 | 3.05 | 3.05 | 1.13% | 1,713,876 |
| Nov 10, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | 0.13% | 1,061,256 |
| Nov 7, 2025 | 3.00 | 3.03 | 2.95 | 3.02 | 3.02 | 1.00% | 1,345,832 |
| Nov 6, 2025 | 3.06 | 3.07 | 2.98 | 2.99 | 2.99 | -1.84% | 2,020,415 |
| Nov 5, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.59% | 1,041,802 |
| Nov 4, 2025 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -1.23% | 1,280,302 |
| Nov 3, 2025 | 3.20 | 3.25 | 3.09 | 3.10 | 3.10 | 0.91% | 2,669,030 |
| Oct 31, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 783,628 |
| Oct 30, 2025 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | -0.26% | 998,903 |
| Oct 29, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | -0.06% | 1,351,330 |
| Oct 28, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | -0.39% | 1,166,539 |
| Oct 27, 2025 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | 0.19% | 823,824 |
| Oct 24, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -0.96% | 1,068,145 |
| Oct 23, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.38% | 1,411,032 |
| Oct 22, 2025 | 3.06 | 3.15 | 3.03 | 3.12 | 3.12 | 2.49% | 3,366,065 |
| Oct 21, 2025 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | 0.79% | 2,666,788 |
| Oct 20, 2025 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -0.92% | 777,782 |
| Oct 17, 2025 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 0.53% | 1,584,992 |
| Oct 16, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.39% | 1,173,239 |
| Oct 15, 2025 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | -0.72% | 1,388,343 |
| Oct 14, 2025 | 3.12 | 3.12 | 3.04 | 3.07 | 3.07 | -2.17% | 1,413,714 |
| Oct 13, 2025 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | 0.84% | 1,042,505 |
| Oct 10, 2025 | 3.16 | 3.19 | 3.11 | 3.11 | 3.11 | -2.02% | 1,781,685 |
| Oct 9, 2025 | 3.18 | 3.27 | 3.14 | 3.18 | 3.18 | 0.19% | 3,461,090 |
| Oct 8, 2025 | 3.11 | 3.18 | 3.10 | 3.17 | 3.17 | 1.80% | 2,045,414 |
| Oct 7, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | -1.08% | 1,311,244 |
| Oct 6, 2025 | 3.13 | 3.18 | 3.09 | 3.15 | 3.15 | 1.09% | 2,568,877 |
| Oct 3, 2025 | 3.12 | 3.16 | 3.10 | 3.11 | 3.11 | 0.19% | 1,719,857 |
| Oct 2, 2025 | 3.10 | 3.16 | 3.08 | 3.11 | 3.11 | -0.13% | 1,902,095 |
| Oct 1, 2025 | 3.17 | 3.17 | 3.09 | 3.11 | 3.11 | -2.08% | 1,554,436 |
| Sep 30, 2025 | 3.16 | 3.18 | 3.13 | 3.18 | 3.18 | -0.13% | 1,821,389 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.12 | 3.18 | 3.18 | 1.08% | 1,556,865 |