MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4.066 | 4.136 | 4.066 | 4.106 | 3.863 | 56,689 |
| 2025-10-28 | 4.198 | 4.198 | 4.028 | 4.082 | 3.841 | 79,514 |
| 2025-10-27 | 4.148 | 4.152 | 4.102 | 4.102 | 3.859 | 59,634 |
| 2025-10-24 | 4.152 | 4.152 | 4.058 | 4.116 | 3.873 | 43,417 |
| 2025-10-23 | 4.166 | 4.202 | 4.022 | 4.160 | 3.914 | 33,442 |
| 2025-10-22 | 4.084 | 4.140 | 4.040 | 4.114 | 3.871 | 54,199 |
| 2025-10-21 | 4.086 | 4.168 | 3.996 | 4.064 | 3.824 | 102,393 |
| 2025-10-20 | 4.156 | 4.182 | 4.038 | 4.082 | 3.841 | 54,184 |
| 2025-10-17 | 4.096 | 4.130 | 4.000 | 4.116 | 3.873 | 45,431 |
| 2025-10-16 | 4.220 | 4.220 | 4.044 | 4.122 | 3.878 | 20,361 |
| 2025-10-15 | 4.266 | 4.266 | 4.120 | 4.132 | 3.887 | 39,228 |
| 2025-10-14 | 4.272 | 4.272 | 4.094 | 4.144 | 3.899 | 42,740 |
| 2025-10-13 | 4.156 | 4.266 | 4.138 | 4.198 | 3.950 | 27,173 |
| 2025-10-10 | 4.308 | 4.380 | 4.160 | 4.160 | 3.914 | 52,437 |
| 2025-10-09 | 4.362 | 4.362 | 4.240 | 4.262 | 4.010 | 37,239 |
| 2025-10-08 | 4.220 | 4.274 | 4.184 | 4.236 | 3.985 | 72,975 |
| 2025-10-07 | 4.250 | 4.262 | 4.210 | 4.224 | 3.974 | 30,040 |
| 2025-10-06 | 4.248 | 4.290 | 4.198 | 4.252 | 4.001 | 44,911 |
| 2025-10-03 | 4.276 | 4.364 | 4.218 | 4.262 | 4.010 | 25,673 |
| 2025-10-02 | 4.254 | 4.320 | 4.210 | 4.254 | 4.002 | 61,265 |
| 2025-10-01 | 4.338 | 4.352 | 4.242 | 4.296 | 4.042 | 40,450 |
| 2025-09-30 | 4.346 | 4.422 | 4.238 | 4.328 | 4.072 | 34,248 |
| 2025-09-29 | 4.350 | 4.372 | 4.286 | 4.372 | 4.113 | 64,510 |
| 2025-09-26 | 4.366 | 4.436 | 4.228 | 4.340 | 4.083 | 76,145 |
| 2025-09-25 | 4.500 | 4.506 | 4.316 | 4.328 | 4.072 | 128,051 |
| 2025-09-24 | 4.496 | 4.628 | 4.374 | 4.396 | 4.136 | 187,100 |
| 2025-09-23 | 4.640 | 4.678 | 4.522 | 4.534 | 4.266 | 29,103 |
| 2025-09-22 | 4.768 | 4.778 | 4.606 | 4.646 | 4.371 | 70,183 |
| 2025-09-19 | 4.692 | 4.708 | 4.500 | 4.530 | 4.262 | 59,978 |
| 2025-09-18 | 4.736 | 4.932 | 4.668 | 4.692 | 4.415 | 37,407 |
| 2025-09-17 | 4.994 | 5.205 | 4.806 | 4.842 | 4.556 | 99,962 |
| 2025-09-16 | 5.180 | 5.290 | 4.970 | 5.130 | 4.827 | 46,769 |
| 2025-09-15 | 5.030 | 5.225 | 5.030 | 5.160 | 4.855 | 71,855 |
| 2025-09-12 | 4.968 | 5.105 | 4.936 | 5.035 | 4.737 | 73,359 |
| 2025-09-11 | 5.135 | 5.205 | 5.030 | 5.075 | 4.775 | 166,502 |
| 2025-09-10 | 5.295 | 5.330 | 5.150 | 5.160 | 4.855 | 178,601 |
| 2025-09-09 | 5.045 | 5.240 | 5.020 | 5.210 | 4.902 | 218,360 |
| 2025-09-08 | 4.896 | 5.025 | 4.790 | 4.970 | 4.676 | 138,523 |
| 2025-09-05 | 4.820 | 4.990 | 4.802 | 4.896 | 4.607 | 346,259 |
| 2025-09-04 | 4.416 | 4.790 | 4.416 | 4.776 | 4.494 | 196,136 |
| 2025-09-03 | 4.520 | 4.616 | 4.460 | 4.514 | 4.247 | 96,445 |
| 2025-09-02 | 4.524 | 4.638 | 4.378 | 4.508 | 4.241 | 48,351 |
| 2025-09-01 | 4.598 | 4.670 | 4.448 | 4.492 | 4.226 | 228,934 |
| 2025-08-29 | 4.460 | 4.720 | 4.374 | 4.548 | 4.279 | 340,829 |
| 2025-08-28 | 4.104 | 4.458 | 4.102 | 4.438 | 4.176 | 216,050 |
| 2025-08-27 | 4.120 | 4.120 | 4.034 | 4.046 | 3.807 | 20,964 |
| 2025-08-26 | 4.080 | 4.084 | 3.998 | 4.076 | 3.835 | 11,951 |
| 2025-08-22 | 3.976 | 4.050 | 3.880 | 4.041 | 3.802 | 17,729 |
| 2025-08-21 | 3.966 | 4.038 | 3.966 | 3.972 | 3.737 | 3,058 |
| 2025-08-20 | 3.898 | 4.000 | 3.898 | 3.970 | 3.735 | 17,504 |
| 2025-08-19 | 3.918 | 3.994 | 3.918 | 3.980 | 3.745 | 2,423 |
| 2025-08-18 | 3.966 | 4.000 | 3.912 | 3.930 | 3.698 | 22,936 |
| 2025-08-14 | 3.886 | 4.050 | 3.886 | 3.972 | 3.737 | 16,139 |
| 2025-08-13 | 4.050 | 4.050 | 3.918 | 3.976 | 3.741 | 63,369 |
| 2025-08-12 | 3.934 | 4.010 | 3.896 | 3.998 | 3.762 | 13,200 |
| 2025-08-11 | 3.908 | 3.990 | 3.828 | 3.922 | 3.690 | 10,011 |
| 2025-08-08 | 3.964 | 3.964 | 3.852 | 3.920 | 3.688 | 8,193 |
| 2025-08-07 | 3.864 | 3.988 | 3.864 | 3.932 | 3.700 | 16,269 |
| 2025-08-06 | 3.942 | 3.952 | 3.866 | 3.896 | 3.666 | 4,940 |
| 2025-08-05 | 3.980 | 3.998 | 3.892 | 3.930 | 3.698 | 15,696 |
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.