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 |