MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.231 | 4.234 | 4.214 | 4.214 | 3.699 | 6,888 |
| 2025-05-08 | 4.190 | 4.264 | 4.182 | 4.240 | 3.722 | 5,572 |
| 2025-05-07 | 4.240 | 4.256 | 4.192 | 4.202 | 3.688 | 5,970 |
| 2025-05-06 | 4.190 | 4.318 | 4.160 | 4.280 | 3.757 | 17,713 |
| 2025-05-02 | 4.298 | 4.302 | 4.152 | 4.248 | 3.729 | 16,260 |
| 2025-04-30 | 4.288 | 4.291 | 4.230 | 4.280 | 3.757 | 24,953 |
| 2025-04-29 | 4.360 | 4.360 | 4.146 | 4.286 | 3.762 | 42,780 |
| 2025-04-28 | 4.238 | 4.276 | 4.132 | 4.256 | 3.736 | 7,721 |
| 2025-04-25 | 4.194 | 4.234 | 4.181 | 4.198 | 3.685 | 4,304 |
| 2025-04-24 | 4.084 | 4.268 | 4.084 | 4.202 | 3.688 | 21,241 |
| 2025-04-23 | 4.216 | 4.236 | 4.106 | 4.136 | 3.630 | 24,256 |
| 2025-04-22 | 4.288 | 4.288 | 4.110 | 4.150 | 3.643 | 14,767 |
| 2025-04-17 | 4.554 | 4.554 | 4.144 | 4.306 | 3.780 | 48,522 |
| 2025-04-16 | 4.406 | 4.524 | 4.406 | 4.496 | 3.946 | 4,629 |
| 2025-04-15 | 4.322 | 4.484 | 4.322 | 4.474 | 3.927 | 9,592 |
| 2025-04-14 | 4.278 | 4.340 | 4.234 | 4.338 | 3.808 | 3,295 |
| 2025-04-11 | 4.254 | 4.404 | 4.130 | 4.200 | 3.687 | 12,714 |
| 2025-04-10 | 4.506 | 4.506 | 4.254 | 4.286 | 3.762 | 7,542 |
| 2025-04-09 | 4.110 | 4.134 | 3.996 | 4.054 | 3.558 | 11,864 |
| 2025-04-08 | 4.088 | 4.228 | 4.070 | 4.176 | 3.665 | 9,005 |
| 2025-04-07 | 3.700 | 4.090 | 3.616 | 4.090 | 3.590 | 10,916 |
| 2025-04-04 | 4.472 | 4.498 | 4.032 | 4.132 | 3.627 | 29,272 |
| 2025-04-03 | 4.728 | 4.728 | 4.474 | 4.528 | 3.974 | 10,047 |
| 2025-04-02 | 4.592 | 4.708 | 4.592 | 4.640 | 4.073 | 13,897 |
| 2025-04-01 | 4.664 | 4.766 | 4.614 | 4.730 | 4.152 | 6,138 |
| 2025-03-31 | 4.646 | 4.818 | 4.606 | 4.648 | 4.080 | 4,007 |
| 2025-03-28 | 4.632 | 4.842 | 4.632 | 4.696 | 4.122 | 8,667 |
| 2025-03-27 | 4.800 | 4.962 | 4.500 | 4.730 | 4.151 | 53,761 |
| 2025-03-26 | 4.816 | 4.964 | 4.776 | 4.820 | 4.231 | 25,372 |
| 2025-03-25 | 4.736 | 4.842 | 4.736 | 4.834 | 4.243 | 4,825 |
| 2025-03-24 | 4.864 | 4.958 | 4.742 | 4.850 | 4.257 | 3,205 |
| 2025-03-21 | 4.710 | 4.848 | 4.710 | 4.840 | 4.248 | 2,850 |
| 2025-03-20 | 4.720 | 4.972 | 4.702 | 4.816 | 4.227 | 21,656 |
| 2025-03-19 | 4.952 | 4.952 | 4.710 | 4.866 | 4.271 | 4,036 |
| 2025-03-18 | 4.684 | 4.920 | 4.684 | 4.863 | 4.268 | 138,215 |
| 2025-03-17 | 4.534 | 4.821 | 4.534 | 4.821 | 4.232 | 87,597 |
| 2025-03-14 | 4.648 | 4.700 | 4.526 | 4.640 | 4.073 | 9,003 |
| 2025-03-13 | 4.538 | 4.656 | 4.436 | 4.632 | 4.066 | 20,355 |
| 2025-03-12 | 4.646 | 4.646 | 4.416 | 4.530 | 3.976 | 10,800 |
| 2025-03-11 | 4.480 | 4.608 | 4.426 | 4.546 | 3.990 | 8,417 |
| 2025-03-10 | 4.568 | 4.598 | 4.517 | 4.517 | 3.965 | 25,560 |
| 2025-03-07 | 4.534 | 4.932 | 4.446 | 4.556 | 3.999 | 16,552 |
| 2025-03-06 | 4.510 | 4.586 | 4.401 | 4.508 | 3.957 | 24,981 |
| 2025-03-05 | 4.512 | 4.512 | 4.314 | 4.460 | 3.915 | 14,928 |
| 2025-03-04 | 4.518 | 4.518 | 4.360 | 4.360 | 3.827 | 39,164 |
| 2025-03-03 | 4.586 | 4.586 | 4.422 | 4.504 | 3.953 | 19,427 |
| 2025-02-28 | 4.462 | 4.546 | 4.336 | 4.454 | 3.909 | 39,230 |
| 2025-02-27 | 4.600 | 4.606 | 4.446 | 4.460 | 3.915 | 44,004 |
| 2025-02-26 | 4.670 | 4.756 | 4.560 | 4.598 | 4.036 | 28,287 |
| 2025-02-25 | 4.690 | 4.794 | 4.560 | 4.683 | 4.110 | 76,486 |
| 2025-02-24 | 4.610 | 4.734 | 4.516 | 4.680 | 4.108 | 46,123 |
| 2025-02-21 | 4.416 | 4.650 | 4.416 | 4.610 | 4.046 | 109,118 |
| 2025-02-20 | 4.532 | 4.532 | 4.342 | 4.430 | 3.888 | 5,234 |
| 2025-02-19 | 4.514 | 4.514 | 4.408 | 4.416 | 3.876 | 15,753 |
| 2025-02-18 | 4.502 | 4.502 | 4.320 | 4.426 | 3.885 | 23,411 |
| 2025-02-17 | 4.550 | 4.638 | 4.386 | 4.422 | 3.881 | 113,365 |
| 2025-02-14 | 4.498 | 4.600 | 4.380 | 4.518 | 3.966 | 49,304 |
| 2025-02-13 | 4.464 | 4.536 | 4.424 | 4.516 | 3.964 | 82,473 |
| 2025-02-12 | 4.430 | 4.514 | 4.336 | 4.430 | 3.888 | 78,870 |
| 2025-02-11 | 4.298 | 4.422 | 4.298 | 4.422 | 3.881 | 37,235 |
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.