MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.790 | 3.874 | 3.728 | 3.780 | 3.557 | 17,288 |
| 2026-04-23 | 3.882 | 3.948 | 3.830 | 3.830 | 3.604 | 28,563 |
| 2026-04-22 | 4.018 | 4.018 | 3.884 | 3.900 | 3.669 | 15,241 |
| 2026-04-21 | 3.876 | 4.062 | 3.876 | 3.970 | 3.735 | 60,710 |
| 2026-04-20 | 3.916 | 4.000 | 3.862 | 3.960 | 3.726 | 60,070 |
| 2026-04-17 | 3.874 | 3.984 | 3.818 | 3.904 | 3.673 | 43,524 |
| 2026-04-16 | 3.770 | 3.990 | 3.728 | 3.908 | 3.677 | 222,386 |
| 2026-04-15 | 3.670 | 3.768 | 3.624 | 3.642 | 3.427 | 36,938 |
| 2026-04-14 | 3.668 | 3.684 | 3.618 | 3.678 | 3.461 | 42,410 |
| 2026-04-13 | 3.578 | 3.632 | 3.540 | 3.614 | 3.400 | 23,817 |
| 2026-04-10 | 3.492 | 3.664 | 3.492 | 3.658 | 3.442 | 53,561 |
| 2026-04-09 | 3.548 | 3.584 | 3.520 | 3.550 | 3.340 | 27,791 |
| 2026-04-08 | 3.476 | 3.628 | 3.476 | 3.590 | 3.378 | 40,422 |
| 2026-04-07 | 3.404 | 3.558 | 3.374 | 3.474 | 3.269 | 71,148 |
| 2026-04-02 | 3.320 | 3.370 | 3.254 | 3.368 | 3.169 | 19,563 |
| 2026-04-01 | 3.340 | 3.400 | 3.274 | 3.374 | 3.175 | 32,616 |
| 2026-03-31 | 3.278 | 3.324 | 3.256 | 3.304 | 3.109 | 60,393 |
| 2026-03-30 | 3.380 | 3.380 | 3.260 | 3.306 | 3.111 | 19,804 |
| 2026-03-27 | 3.360 | 3.366 | 3.292 | 3.324 | 3.127 | 25,361 |
| 2026-03-26 | 3.360 | 3.400 | 3.276 | 3.360 | 3.161 | 36,726 |
| 2026-03-25 | 3.306 | 3.368 | 3.172 | 3.290 | 3.095 | 40,777 |
| 2026-03-24 | 3.198 | 3.276 | 3.186 | 3.260 | 3.067 | 22,834 |
| 2026-03-23 | 3.058 | 3.246 | 3.048 | 3.199 | 3.010 | 48,278 |
| 2026-03-20 | 3.268 | 3.286 | 3.114 | 3.140 | 2.954 | 49,964 |
| 2026-03-19 | 3.190 | 3.266 | 3.168 | 3.246 | 3.054 | 78,792 |
| 2026-03-18 | 3.190 | 3.264 | 3.120 | 3.214 | 3.024 | 52,667 |
| 2026-03-17 | 3.228 | 3.254 | 3.100 | 3.212 | 3.022 | 77,613 |
| 2026-03-16 | 3.400 | 3.450 | 3.160 | 3.184 | 2.996 | 55,414 |
| 2026-03-13 | 3.358 | 3.478 | 3.324 | 3.418 | 3.216 | 86,428 |
| 2026-03-12 | 3.724 | 3.856 | 3.224 | 3.322 | 3.126 | 177,720 |
| 2026-03-11 | 3.816 | 3.842 | 3.750 | 3.750 | 3.528 | 15,255 |
| 2026-03-10 | 3.828 | 3.888 | 3.816 | 3.820 | 3.594 | 16,793 |
| 2026-03-09 | 3.762 | 3.796 | 3.642 | 3.780 | 3.557 | 27,946 |
| 2026-03-06 | 3.834 | 3.886 | 3.770 | 3.796 | 3.572 | 19,705 |
| 2026-03-05 | 3.774 | 3.920 | 3.750 | 3.828 | 3.602 | 43,624 |
| 2026-03-04 | 3.766 | 3.818 | 3.734 | 3.806 | 3.581 | 25,401 |
| 2026-03-03 | 3.876 | 3.938 | 3.746 | 3.762 | 3.540 | 84,752 |
| 2026-03-02 | 3.898 | 3.984 | 3.894 | 3.900 | 3.669 | 35,902 |
| 2026-02-27 | 3.934 | 4.044 | 3.930 | 4.014 | 3.777 | 50,501 |
| 2026-02-26 | 3.950 | 3.964 | 3.780 | 3.964 | 3.730 | 73,811 |
| 2026-02-25 | 3.914 | 3.938 | 3.856 | 3.864 | 3.636 | 31,594 |
| 2026-02-24 | 3.894 | 3.936 | 3.890 | 3.908 | 3.677 | 38,098 |
| 2026-02-23 | 3.946 | 3.976 | 3.922 | 3.922 | 3.690 | 2,539 |
| 2026-02-20 | 3.968 | 3.984 | 3.890 | 3.974 | 3.739 | 15,588 |
| 2026-02-19 | 4.022 | 4.022 | 3.916 | 3.928 | 3.696 | 16,811 |
| 2026-02-18 | 3.890 | 3.942 | 3.890 | 3.933 | 3.700 | 7,571 |
| 2026-02-17 | 3.856 | 3.938 | 3.750 | 3.930 | 3.698 | 12,695 |
| 2026-02-16 | 3.828 | 3.916 | 3.828 | 3.848 | 3.620 | 27,766 |
| 2026-02-13 | 3.958 | 3.958 | 3.896 | 3.896 | 3.666 | 16,071 |
| 2026-02-12 | 3.972 | 4.014 | 3.940 | 3.942 | 3.709 | 11,978 |
| 2026-02-11 | 4.082 | 4.082 | 3.944 | 3.980 | 3.745 | 38,312 |
| 2026-02-10 | 4.014 | 4.082 | 3.992 | 4.080 | 3.839 | 12,839 |
| 2026-02-09 | 3.992 | 4.004 | 3.946 | 4.004 | 3.767 | 12,677 |
| 2026-02-06 | 4.002 | 4.002 | 3.924 | 3.960 | 3.726 | 27,915 |
| 2026-02-05 | 4.016 | 4.016 | 3.906 | 3.980 | 3.745 | 25,957 |
| 2026-02-04 | 3.970 | 4.046 | 3.966 | 3.992 | 3.756 | 43,481 |
| 2026-02-03 | 4.074 | 4.168 | 4.010 | 4.010 | 3.773 | 15,144 |
| 2026-02-02 | 4.014 | 4.164 | 3.994 | 4.162 | 3.916 | 15,169 |
| 2026-01-30 | 4.050 | 4.066 | 3.938 | 4.050 | 3.811 | 3,935 |
| 2026-01-29 | 4.118 | 4.136 | 3.998 | 3.998 | 3.762 | 62,641 |
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.