MFE-Mediaforeurope N.V. (BIT:MFEB)
Italy
· Delayed Price · Currency is EUR 4.332
+0.004 (0.09%)
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 | 4.37 | 4.37 | 4.22 | 4.33 | 4.33 | - | 555,387 |
| Sep 25, 2025 | 4.50 | 4.51 | 4.32 | 4.33 | 4.33 | -1.37% | 756,239 |
| Sep 24, 2025 | 4.50 | 4.51 | 4.37 | 4.39 | 4.39 | -2.66% | 647,221 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | -2.59% | 542,812 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.60 | 4.63 | 4.63 | 1.76% | 742,108 |
| Sep 19, 2025 | 4.68 | 4.71 | 4.50 | 4.55 | 4.55 | -2.36% | 1,170,429 |
| Sep 18, 2025 | 4.83 | 4.87 | 4.66 | 4.66 | 4.66 | -3.52% | 782,464 |
| Sep 17, 2025 | 5.06 | 5.15 | 4.80 | 4.83 | 4.83 | -6.03% | 1,522,889 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.05 | 5.14 | 5.14 | -0.58% | 788,253 |
| Sep 15, 2025 | 5.02 | 5.24 | 5.02 | 5.17 | 5.17 | 2.58% | 759,899 |
| Sep 12, 2025 | 5.11 | 5.11 | 4.94 | 5.04 | 5.04 | -0.40% | 728,050 |
| Sep 11, 2025 | 5.13 | 5.20 | 5.03 | 5.06 | 5.06 | -2.32% | 820,860 |
| Sep 10, 2025 | 5.29 | 5.35 | 5.15 | 5.18 | 5.18 | -0.38% | 922,879 |
| Sep 9, 2025 | 5.01 | 5.24 | 5.01 | 5.20 | 5.20 | 4.63% | 1,318,668 |
| Sep 8, 2025 | 4.88 | 5.02 | 4.88 | 4.97 | 4.97 | 1.84% | 729,601 |
| Sep 5, 2025 | 4.83 | 4.97 | 4.81 | 4.88 | 4.88 | 1.67% | 1,110,280 |
| Sep 4, 2025 | 4.53 | 4.80 | 4.52 | 4.80 | 4.80 | 6.19% | 1,709,137 |
| Sep 3, 2025 | 4.48 | 4.62 | 4.47 | 4.52 | 4.52 | 1.35% | 683,333 |
| Sep 2, 2025 | 4.56 | 4.56 | 4.45 | 4.46 | 4.46 | -2.19% | 819,273 |
| Sep 1, 2025 | 4.57 | 4.67 | 4.49 | 4.56 | 4.56 | 0.44% | 853,893 |
| Aug 29, 2025 | 4.50 | 4.72 | 4.46 | 4.54 | 4.54 | 1.79% | 1,947,150 |
| Aug 28, 2025 | 4.11 | 4.46 | 4.11 | 4.46 | 4.46 | 10.40% | 2,110,401 |
| Aug 27, 2025 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | -0.74% | 347,144 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | -0.25% | 313,940 |
| Aug 25, 2025 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 287,116 |
| Aug 22, 2025 | 3.99 | 4.05 | 3.96 | 4.05 | 4.05 | 1.76% | 461,070 |
| Aug 21, 2025 | 4.01 | 4.05 | 3.95 | 3.98 | 3.98 | -0.25% | 388,539 |
| Aug 20, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 298,899 |
| Aug 19, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | 1.78% | 392,678 |
| Aug 18, 2025 | 3.97 | 3.99 | 3.91 | 3.93 | 3.93 | -1.26% | 221,701 |
| Aug 14, 2025 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | - | 224,352 |
| Aug 13, 2025 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -0.25% | 340,200 |
| Aug 12, 2025 | 3.93 | 4.02 | 3.93 | 3.99 | 3.99 | 1.79% | 786,346 |
| Aug 11, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | - | 162,305 |
| Aug 8, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 214,871 |
| Aug 7, 2025 | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | 1.03% | 370,122 |
| Aug 6, 2025 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -1.27% | 258,045 |
| Aug 5, 2025 | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.25% | 262,699 |
| Aug 4, 2025 | 4.00 | 4.10 | 3.95 | 3.95 | 3.95 | -1.25% | 289,857 |
| Aug 1, 2025 | 3.99 | 4.03 | 3.91 | 4.00 | 4.00 | 1.52% | 271,300 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 238,105 |
| Jul 30, 2025 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | -1.72% | 677,452 |
| Jul 29, 2025 | 3.74 | 4.09 | 3.72 | 4.07 | 4.07 | 9.41% | 1,649,056 |
| Jul 28, 2025 | 3.79 | 3.83 | 3.66 | 3.72 | 3.72 | -2.11% | 1,424,799 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | 0.53% | 201,841 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.05% | 200,575 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 162,621 |
| Jul 22, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | 0.26% | 167,536 |
| Jul 21, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.56% | 171,793 |
| Jul 18, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 252,869 |