MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.050 | 4.106 | 3.950 | 3.964 | 3.730 | 61,309 |
| 2025-08-01 | 3.912 | 4.040 | 3.904 | 4.024 | 3.786 | 37,258 |
| 2025-07-31 | 3.982 | 3.982 | 3.922 | 3.958 | 3.724 | 71,142 |
| 2025-07-30 | 4.120 | 4.120 | 3.936 | 4.000 | 3.763 | 65,018 |
| 2025-07-29 | 3.746 | 4.094 | 3.728 | 4.070 | 3.829 | 148,295 |
| 2025-07-28 | 3.808 | 3.822 | 3.660 | 3.724 | 3.504 | 61,840 |
| 2025-07-25 | 3.818 | 3.828 | 3.766 | 3.804 | 3.579 | 8,223 |
| 2025-07-24 | 3.920 | 3.920 | 3.792 | 3.794 | 3.570 | 4,146 |
| 2025-07-23 | 3.840 | 3.840 | 3.802 | 3.820 | 3.594 | 6,155 |
| 2025-07-22 | 3.782 | 3.810 | 3.712 | 3.796 | 3.572 | 7,370 |
| 2025-07-21 | 3.844 | 3.850 | 3.792 | 3.804 | 3.579 | 4,846 |
| 2025-07-18 | 3.810 | 3.876 | 3.802 | 3.844 | 3.617 | 2,845 |
| 2025-07-17 | 3.752 | 3.820 | 3.752 | 3.790 | 3.566 | 335 |
| 2025-07-16 | 3.802 | 3.824 | 3.772 | 3.796 | 3.572 | 3,660 |
| 2025-07-15 | 3.824 | 3.930 | 3.800 | 3.808 | 3.583 | 16,089 |
| 2025-07-14 | 3.804 | 3.856 | 3.794 | 3.814 | 3.588 | 13,729 |
| 2025-07-11 | 3.866 | 3.964 | 3.814 | 3.824 | 3.598 | 2,197 |
| 2025-07-10 | 3.952 | 3.952 | 3.794 | 3.886 | 3.656 | 46,009 |
| 2025-07-09 | 3.780 | 3.885 | 3.780 | 3.870 | 3.641 | 20,374 |
| 2025-07-08 | 3.856 | 3.926 | 3.770 | 3.842 | 3.615 | 33,840 |
| 2025-07-07 | 3.852 | 3.892 | 3.792 | 3.840 | 3.613 | 69,730 |
| 2025-07-04 | 3.896 | 3.906 | 3.830 | 3.876 | 3.647 | 14,233 |
| 2025-07-03 | 3.958 | 3.958 | 3.910 | 3.916 | 3.684 | 12,226 |
| 2025-07-02 | 3.980 | 4.052 | 3.938 | 3.944 | 3.711 | 14,226 |
| 2025-07-01 | 3.878 | 4.004 | 3.878 | 3.964 | 3.730 | 29,058 |
| 2025-06-30 | 3.896 | 4.052 | 3.896 | 3.952 | 3.718 | 10,862 |
| 2025-06-27 | 3.942 | 3.966 | 3.894 | 3.946 | 3.713 | 14,076 |
| 2025-06-26 | 3.972 | 3.972 | 3.812 | 3.896 | 3.666 | 8,779 |
| 2025-06-25 | 3.964 | 3.964 | 3.864 | 3.906 | 3.675 | 6,482 |
| 2025-06-24 | 3.798 | 3.960 | 3.798 | 3.940 | 3.707 | 16,583 |
| 2025-06-23 | 3.824 | 3.950 | 3.774 | 3.846 | 3.619 | 24,279 |
| 2025-06-20 | 4.058 | 4.100 | 4.020 | 4.024 | 3.532 | 5,886 |
| 2025-06-19 | 4.070 | 4.188 | 4.000 | 4.036 | 3.543 | 9,868 |
| 2025-06-18 | 4.100 | 4.200 | 4.030 | 4.058 | 3.562 | 22,179 |
| 2025-06-17 | 4.100 | 4.118 | 4.062 | 4.100 | 3.599 | 9,702 |
| 2025-06-16 | 4.126 | 4.132 | 4.080 | 4.132 | 3.627 | 5,237 |
| 2025-06-13 | 4.218 | 4.282 | 4.112 | 4.124 | 3.620 | 16,067 |
| 2025-06-12 | 4.226 | 4.302 | 4.180 | 4.200 | 3.687 | 1,795 |
| 2025-06-11 | 4.196 | 4.222 | 4.120 | 4.186 | 3.674 | 10,537 |
| 2025-06-10 | 4.228 | 4.254 | 4.192 | 4.192 | 3.679 | 22,070 |
| 2025-06-09 | 4.182 | 4.268 | 4.102 | 4.230 | 3.713 | 26,734 |
| 2025-06-06 | 4.136 | 4.226 | 4.136 | 4.172 | 3.662 | 31,384 |
| 2025-06-05 | 4.222 | 4.252 | 4.204 | 4.224 | 3.708 | 12,733 |
| 2025-06-04 | 4.202 | 4.330 | 4.154 | 4.330 | 3.801 | 13,151 |
| 2025-06-03 | 4.270 | 4.272 | 4.192 | 4.228 | 3.711 | 27,461 |
| 2025-06-02 | 4.234 | 4.316 | 4.220 | 4.270 | 3.748 | 11,436 |
| 2025-05-30 | 4.412 | 4.412 | 4.196 | 4.242 | 3.723 | 14,508 |
| 2025-05-29 | 4.372 | 4.372 | 4.272 | 4.274 | 3.751 | 62,358 |
| 2025-05-28 | 4.398 | 4.416 | 4.316 | 4.328 | 3.799 | 36,753 |
| 2025-05-27 | 4.430 | 4.560 | 4.380 | 4.416 | 3.876 | 11,502 |
| 2025-05-23 | 4.360 | 4.530 | 4.328 | 4.420 | 3.880 | 26,054 |
| 2025-05-22 | 4.460 | 4.538 | 4.410 | 4.502 | 3.952 | 16,741 |
| 2025-05-21 | 4.422 | 4.544 | 4.402 | 4.449 | 3.905 | 12,023 |
| 2025-05-20 | 4.392 | 4.542 | 4.336 | 4.430 | 3.888 | 9,012 |
| 2025-05-19 | 4.338 | 4.444 | 4.338 | 4.410 | 3.871 | 25,386 |
| 2025-05-16 | 4.410 | 4.480 | 4.288 | 4.404 | 3.866 | 7,672 |
| 2025-05-15 | 4.408 | 4.430 | 4.286 | 4.430 | 3.888 | 16,559 |
| 2025-05-14 | 4.408 | 4.446 | 4.286 | 4.364 | 3.830 | 23,490 |
| 2025-05-13 | 4.360 | 4.424 | 4.324 | 4.404 | 3.866 | 14,648 |
| 2025-05-12 | 4.290 | 4.344 | 4.198 | 4.342 | 3.811 | 25,360 |
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.