MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.434 | 3.580 | 3.434 | 3.548 | 3.548 | 23,871 |
| 2026-07-21 | 3.578 | 3.578 | 3.434 | 3.542 | 3.542 | 13,957 |
| 2026-07-20 | 3.570 | 3.668 | 3.438 | 3.520 | 3.520 | 42,862 |
| 2026-07-17 | 3.718 | 3.818 | 3.390 | 3.720 | 3.500 | 123,938 |
| 2026-07-16 | 3.744 | 3.774 | 3.640 | 3.774 | 3.551 | 58,668 |
| 2026-07-15 | 3.542 | 3.700 | 3.540 | 3.674 | 3.457 | 42,606 |
| 2026-07-14 | 3.704 | 3.704 | 3.570 | 3.630 | 3.415 | 1,601 |
| 2026-07-13 | 3.612 | 3.644 | 3.518 | 3.640 | 3.425 | 23,223 |
| 2026-07-10 | 3.526 | 3.570 | 3.414 | 3.520 | 3.312 | 78,813 |
| 2026-07-09 | 3.516 | 3.516 | 3.406 | 3.446 | 3.242 | 14,409 |
| 2026-07-08 | 3.438 | 3.488 | 3.422 | 3.444 | 3.240 | 18,353 |
| 2026-07-07 | 3.570 | 3.588 | 3.484 | 3.490 | 3.284 | 26,368 |
| 2026-07-06 | 3.518 | 3.610 | 3.464 | 3.574 | 3.363 | 21,783 |
| 2026-07-03 | 3.538 | 3.630 | 3.530 | 3.552 | 3.342 | 48,240 |
| 2026-07-02 | 3.490 | 3.520 | 3.428 | 3.512 | 3.304 | 24,539 |
| 2026-07-01 | 3.456 | 3.456 | 3.356 | 3.440 | 3.237 | 32,376 |
| 2026-06-30 | 3.442 | 3.442 | 3.316 | 3.398 | 3.197 | 20,912 |
| 2026-06-29 | 3.280 | 3.452 | 3.280 | 3.418 | 3.216 | 23,713 |
| 2026-06-26 | 3.430 | 3.456 | 3.310 | 3.426 | 3.223 | 41,148 |
| 2026-06-25 | 3.430 | 3.450 | 3.378 | 3.416 | 3.214 | 16,721 |
| 2026-06-24 | 3.486 | 3.504 | 3.336 | 3.430 | 3.227 | 60,600 |
| 2026-06-23 | 3.522 | 3.632 | 3.442 | 3.456 | 3.252 | 31,482 |
| 2026-06-22 | 3.764 | 3.764 | 3.590 | 3.590 | 3.378 | 6,647 |
| 2026-06-19 | 3.668 | 3.702 | 3.606 | 3.660 | 3.444 | 20,490 |
| 2026-06-18 | 3.740 | 3.740 | 3.580 | 3.596 | 3.383 | 37,764 |
| 2026-06-17 | 3.760 | 3.760 | 3.700 | 3.726 | 3.506 | 16,124 |
| 2026-06-16 | 3.776 | 3.776 | 3.650 | 3.708 | 3.489 | 20,446 |
| 2026-06-15 | 3.730 | 3.764 | 3.636 | 3.716 | 3.496 | 9,743 |
| 2026-06-12 | 3.584 | 3.734 | 3.584 | 3.704 | 3.485 | 11,748 |
| 2026-06-11 | 3.642 | 3.676 | 3.624 | 3.640 | 3.425 | 15,035 |
| 2026-06-10 | 3.712 | 3.712 | 3.650 | 3.676 | 3.459 | 9,266 |
| 2026-06-09 | 3.676 | 3.716 | 3.562 | 3.660 | 3.444 | 3,161 |
| 2026-06-08 | 3.664 | 3.720 | 3.590 | 3.656 | 3.440 | 19,144 |
| 2026-06-05 | 3.628 | 3.684 | 3.518 | 3.608 | 3.395 | 8,372 |
| 2026-06-04 | 3.534 | 3.698 | 3.534 | 3.606 | 3.393 | 12,707 |
| 2026-06-03 | 3.640 | 3.668 | 3.600 | 3.618 | 3.404 | 17,985 |
| 2026-06-02 | 3.744 | 3.784 | 3.600 | 3.664 | 3.447 | 14,010 |
| 2026-06-01 | 3.644 | 3.750 | 3.644 | 3.700 | 3.481 | 23,827 |
| 2026-05-29 | 3.708 | 3.776 | 3.612 | 3.750 | 3.528 | 23,742 |
| 2026-05-28 | 3.584 | 3.688 | 3.584 | 3.656 | 3.440 | 12,632 |
| 2026-05-27 | 3.514 | 3.708 | 3.514 | 3.708 | 3.489 | 54,153 |
| 2026-05-26 | 3.552 | 3.660 | 3.552 | 3.604 | 3.391 | 4,888 |
| 2026-05-22 | 3.646 | 3.656 | 3.576 | 3.598 | 3.385 | 62,353 |
| 2026-05-21 | 3.532 | 3.644 | 3.532 | 3.624 | 3.410 | 25,744 |
| 2026-05-20 | 3.534 | 3.694 | 3.534 | 3.610 | 3.397 | 22,123 |
| 2026-05-19 | 3.636 | 3.678 | 3.566 | 3.612 | 3.398 | 5,039 |
| 2026-05-18 | 3.514 | 3.654 | 3.514 | 3.652 | 3.436 | 17,413 |
| 2026-05-15 | 3.696 | 3.782 | 3.606 | 3.620 | 3.406 | 42,739 |
| 2026-05-14 | 3.564 | 3.796 | 3.564 | 3.706 | 3.487 | 46,409 |
| 2026-05-13 | 3.626 | 3.664 | 3.554 | 3.600 | 3.387 | 15,505 |
| 2026-05-12 | 3.666 | 3.772 | 3.588 | 3.618 | 3.404 | 34,033 |
| 2026-05-11 | 3.684 | 3.772 | 3.630 | 3.714 | 3.494 | 14,872 |
| 2026-05-08 | 3.630 | 3.730 | 3.630 | 3.714 | 3.494 | 12,606 |
| 2026-05-07 | 3.730 | 3.810 | 3.652 | 3.724 | 3.504 | 17,939 |
| 2026-05-06 | 3.720 | 3.802 | 3.628 | 3.726 | 3.506 | 14,760 |
| 2026-05-05 | 3.656 | 3.732 | 3.650 | 3.668 | 3.451 | 19,073 |
| 2026-04-30 | 3.678 | 3.768 | 3.656 | 3.690 | 3.472 | 32,181 |
| 2026-04-29 | 3.766 | 3.876 | 3.702 | 3.744 | 3.523 | 40,930 |
| 2026-04-28 | 3.772 | 3.846 | 3.710 | 3.790 | 3.566 | 49,275 |
| 2026-04-27 | 3.808 | 3.828 | 3.700 | 3.724 | 3.504 | 43,545 |
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 |
| 2022-09-16 | 0.0500 EUR |
| 2021-07-19 | 0.1674 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.