MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.994 | 4.126 | 3.994 | 4.118 | 3.875 | 3,763 |
| 2026-01-27 | 4.058 | 4.116 | 4.050 | 4.092 | 3.850 | 5,770 |
| 2026-01-26 | 4.146 | 4.156 | 4.074 | 4.078 | 3.837 | 24,807 |
| 2026-01-23 | 4.108 | 4.158 | 4.080 | 4.158 | 3.912 | 10,885 |
| 2026-01-22 | 3.988 | 4.132 | 3.988 | 4.126 | 3.882 | 29,098 |
| 2026-01-21 | 4.016 | 4.048 | 3.924 | 3.990 | 3.754 | 19,724 |
| 2026-01-20 | 4.034 | 4.106 | 3.980 | 4.024 | 3.786 | 5,599 |
| 2026-01-19 | 3.988 | 4.080 | 3.972 | 4.048 | 3.809 | 16,607 |
| 2026-01-16 | 4.022 | 4.066 | 4.012 | 4.020 | 3.782 | 20,668 |
| 2026-01-15 | 3.992 | 4.050 | 3.962 | 4.034 | 3.795 | 18,831 |
| 2026-01-14 | 4.028 | 4.046 | 3.922 | 4.012 | 3.775 | 13,883 |
| 2026-01-13 | 4.058 | 4.058 | 3.972 | 3.974 | 3.739 | 15,499 |
| 2026-01-12 | 3.974 | 4.066 | 3.974 | 4.010 | 3.773 | 24,147 |
| 2026-01-09 | 3.930 | 4.018 | 3.866 | 3.998 | 3.762 | 46,110 |
| 2026-01-08 | 3.944 | 4.034 | 3.914 | 3.946 | 3.713 | 27,905 |
| 2026-01-07 | 3.916 | 4.080 | 3.916 | 3.946 | 3.713 | 16,776 |
| 2026-01-06 | 4.016 | 4.144 | 3.972 | 4.024 | 3.786 | 12,361 |
| 2026-01-05 | 3.982 | 4.152 | 3.982 | 4.020 | 3.782 | 29,175 |
| 2026-01-02 | 4.032 | 4.200 | 4.032 | 4.058 | 3.818 | 23,521 |
| 2025-12-30 | 4.128 | 4.132 | 4.036 | 4.126 | 3.882 | 12,299 |
| 2025-12-29 | 4.008 | 4.122 | 3.984 | 4.118 | 3.875 | 45,080 |
| 2025-12-23 | 4.016 | 4.070 | 3.988 | 4.002 | 3.765 | 8,964 |
| 2025-12-22 | 4.034 | 4.046 | 3.980 | 4.036 | 3.797 | 12,659 |
| 2025-12-19 | 4.046 | 4.084 | 4.024 | 4.056 | 3.816 | 3,874 |
| 2025-12-18 | 4.022 | 4.058 | 3.992 | 4.052 | 3.812 | 6,697 |
| 2025-12-17 | 3.976 | 4.030 | 3.958 | 4.022 | 3.784 | 16,489 |
| 2025-12-16 | 3.872 | 4.042 | 3.872 | 3.970 | 3.735 | 18,572 |
| 2025-12-15 | 3.994 | 3.994 | 3.950 | 3.974 | 3.739 | 7,696 |
| 2025-12-12 | 3.946 | 3.986 | 3.912 | 3.972 | 3.737 | 7,201 |
| 2025-12-11 | 3.876 | 3.956 | 3.862 | 3.932 | 3.700 | 24,966 |
| 2025-12-10 | 3.892 | 3.916 | 3.868 | 3.880 | 3.651 | 32,868 |
| 2025-12-09 | 3.922 | 3.960 | 3.882 | 3.896 | 3.666 | 30,983 |
| 2025-12-08 | 3.972 | 4.012 | 3.912 | 3.932 | 3.700 | 6,416 |
| 2025-12-05 | 3.934 | 4.006 | 3.920 | 3.986 | 3.750 | 12,241 |
| 2025-12-04 | 3.946 | 3.986 | 3.914 | 3.936 | 3.703 | 11,524 |
| 2025-12-03 | 3.968 | 4.020 | 3.938 | 3.938 | 3.705 | 32,344 |
| 2025-12-02 | 3.970 | 4.066 | 3.940 | 3.944 | 3.711 | 41,185 |
| 2025-12-01 | 4.058 | 4.072 | 3.996 | 4.052 | 3.812 | 34,986 |
| 2025-11-28 | 3.976 | 4.164 | 3.976 | 4.104 | 3.861 | 45,131 |
| 2025-11-27 | 4.140 | 4.140 | 4.030 | 4.078 | 3.837 | 69,000 |
| 2025-11-26 | 4.100 | 4.142 | 4.044 | 4.100 | 3.858 | 26,349 |
| 2025-11-25 | 4.060 | 4.134 | 4.060 | 4.122 | 3.878 | 22,199 |
| 2025-11-24 | 4.040 | 4.188 | 4.004 | 4.084 | 3.843 | 54,791 |
| 2025-11-21 | 4.004 | 4.096 | 3.960 | 4.084 | 3.843 | 31,258 |
| 2025-11-20 | 4.062 | 4.174 | 3.986 | 4.018 | 3.780 | 66,441 |
| 2025-11-19 | 3.974 | 4.040 | 3.926 | 4.006 | 3.769 | 8,558 |
| 2025-11-18 | 3.952 | 3.996 | 3.896 | 3.948 | 3.715 | 7,960 |
| 2025-11-17 | 3.994 | 4.030 | 3.982 | 4.014 | 3.777 | 27,151 |
| 2025-11-14 | 4.010 | 4.042 | 3.934 | 3.984 | 3.748 | 12,318 |
| 2025-11-13 | 3.964 | 4.070 | 3.964 | 4.040 | 3.801 | 8,535 |
| 2025-11-12 | 4.010 | 4.076 | 4.010 | 4.030 | 3.792 | 26,601 |
| 2025-11-11 | 3.986 | 4.026 | 3.952 | 4.006 | 3.769 | 8,029 |
| 2025-11-10 | 3.978 | 4.000 | 3.952 | 3.976 | 3.741 | 53,630 |
| 2025-11-07 | 4.016 | 4.016 | 3.860 | 3.946 | 3.713 | 36,134 |
| 2025-11-06 | 3.920 | 4.008 | 3.900 | 3.902 | 3.671 | 56,781 |
| 2025-11-05 | 3.970 | 4.028 | 3.970 | 3.998 | 3.762 | 20,939 |
| 2025-11-04 | 4.024 | 4.076 | 3.980 | 4.004 | 3.767 | 60,242 |
| 2025-11-03 | 4.226 | 4.354 | 4.062 | 4.084 | 3.843 | 85,144 |
| 2025-10-31 | 4.100 | 4.174 | 4.030 | 4.036 | 3.797 | 30,588 |
| 2025-10-30 | 4.176 | 4.176 | 4.014 | 4.064 | 3.824 | 28,653 |
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.