MFE-Mediaforeurope N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.108 | 3.108 | 3.074 | 3.108 | 2.866 | 2,324 |
| 2025-11-12 | 3.102 | 3.104 | 3.060 | 3.104 | 2.862 | 7,030 |
| 2025-11-11 | 3.120 | 3.120 | 3.050 | 3.108 | 2.866 | 4,719 |
| 2025-11-10 | 3.000 | 3.054 | 3.000 | 3.014 | 2.779 | 2,035 |
| 2025-11-07 | 2.950 | 3.092 | 2.950 | 2.998 | 2.764 | 14,443 |
| 2025-11-06 | 3.032 | 3.032 | 2.952 | 3.006 | 2.772 | 25,699 |
| 2025-11-05 | 3.044 | 3.066 | 3.030 | 3.034 | 2.798 | 4,302 |
| 2025-11-04 | 3.082 | 3.082 | 3.050 | 3.054 | 2.816 | 6,523 |
| 2025-11-03 | 3.080 | 3.200 | 3.080 | 3.088 | 2.847 | 23,198 |
| 2025-10-31 | 3.062 | 3.070 | 3.060 | 3.070 | 2.831 | 314 |
| 2025-10-30 | 3.158 | 3.158 | 3.060 | 3.070 | 2.831 | 1,414 |
| 2025-10-29 | 3.080 | 3.130 | 3.070 | 3.070 | 2.831 | 1,284 |
| 2025-10-28 | 3.074 | 3.082 | 3.070 | 3.076 | 2.836 | 5,592 |
| 2025-10-27 | 3.034 | 3.146 | 3.034 | 3.132 | 2.888 | 1,110 |
| 2025-10-24 | 3.082 | 3.128 | 3.064 | 3.064 | 2.825 | 314 |
| 2025-10-23 | 3.182 | 3.182 | 3.064 | 3.064 | 2.825 | 5,720 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.2200 EUR |
| 2025-06-23 | 0.2700 EUR |
| 2024-07-22 | 0.2500 EUR |
| 2023-07-24 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.