MFE MEDIAFOREUROPE NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2.848 | 2.874 | 2.776 | 2.874 | 2.874 | 25,302 |
| 2026-10-14 | 2.810 | 2.974 | 2.800 | 2.800 | 2.800 | 13,804 |
| 2026-10-13 | 2.806 | 2.870 | 2.790 | 2.820 | 2.820 | 21,210 |
| 2026-10-12 | 2.822 | 2.954 | 2.780 | 2.780 | 2.780 | 83,944 |
| 2026-10-09 | 2.892 | 2.892 | 2.780 | 2.836 | 2.836 | 65,871 |
| 2026-10-08 | 2.810 | 2.876 | 2.714 | 2.842 | 2.842 | 14,615 |
| 2026-10-07 | 2.968 | 3.036 | 2.838 | 2.840 | 2.840 | 37,546 |
| 2026-10-06 | 2.804 | 3.070 | 2.804 | 2.960 | 2.960 | 65,888 |
| 2026-10-05 | 2.850 | 3.046 | 2.732 | 2.848 | 2.848 | 42,272 |
| 2026-10-02 | 3.048 | 3.048 | 2.868 | 2.894 | 2.894 | 47,095 |
| 2026-10-01 | 2.994 | 3.106 | 2.890 | 2.964 | 2.964 | 31,269 |
| 2026-09-30 | 3.130 | 3.130 | 2.948 | 3.052 | 3.052 | 11,039 |
| 2026-09-29 | 3.020 | 3.170 | 3.020 | 3.092 | 3.092 | 11,319 |
| 2026-09-28 | 3.210 | 3.210 | 3.076 | 3.094 | 3.094 | 27,303 |
| 2026-09-25 | 3.160 | 3.262 | 3.128 | 3.184 | 3.184 | 3,979 |
| 2026-09-24 | 3.204 | 3.204 | 3.092 | 3.122 | 3.122 | 13,697 |
| 2026-09-23 | 3.236 | 3.280 | 3.142 | 3.280 | 3.280 | 15,898 |
| 2026-09-22 | 3.372 | 3.376 | 3.228 | 3.236 | 3.236 | 22,601 |
| 2026-09-21 | 3.422 | 3.422 | 3.240 | 3.304 | 3.304 | 111,069 |
| 2026-09-18 | 3.292 | 3.384 | 3.238 | 3.266 | 3.266 | 31,006 |
| 2026-09-17 | 3.442 | 3.536 | 3.270 | 3.320 | 3.320 | 91,464 |
| 2026-09-16 | 3.546 | 3.546 | 3.430 | 3.446 | 3.446 | 8,062 |
| 2026-09-15 | 3.448 | 3.558 | 3.448 | 3.486 | 3.486 | 6,278 |
| 2026-09-14 | 3.484 | 3.600 | 3.299 | 3.498 | 3.498 | 21,275 |
| 2026-09-11 | 3.436 | 3.552 | 3.430 | 3.530 | 3.530 | 29,794 |
| 2026-09-10 | 3.460 | 3.476 | 3.358 | 3.436 | 3.436 | 7,140 |
| 2026-09-09 | 3.498 | 3.498 | 3.416 | 3.434 | 3.434 | 75,980 |
| 2026-09-08 | 3.576 | 3.576 | 3.446 | 3.486 | 3.486 | 16,264 |
| 2026-09-07 | 3.628 | 3.628 | 3.512 | 3.528 | 3.528 | 21,673 |
| 2026-09-04 | 3.664 | 3.694 | 3.526 | 3.568 | 3.568 | 11,596 |
| 2026-09-03 | 3.592 | 3.656 | 3.512 | 3.632 | 3.632 | 5,663 |
| 2026-09-02 | 3.622 | 3.622 | 3.500 | 3.556 | 3.556 | 42,095 |
| 2026-09-01 | 3.660 | 3.724 | 3.510 | 3.576 | 3.576 | 9,461 |
| 2026-08-28 | 3.678 | 3.678 | 3.500 | 3.590 | 3.590 | 36,147 |
| 2026-08-27 | 3.718 | 3.718 | 3.550 | 3.556 | 3.556 | 9,841 |
| 2026-08-26 | 3.630 | 3.668 | 3.618 | 3.624 | 3.624 | 6,895 |
| 2026-08-25 | 3.622 | 3.678 | 3.622 | 3.650 | 3.650 | 9,001 |
| 2026-08-24 | 3.760 | 3.760 | 3.626 | 3.640 | 3.640 | 17,471 |
| 2026-08-21 | 3.676 | 3.678 | 3.628 | 3.630 | 3.630 | 3,637 |
| 2026-08-20 | 3.678 | 3.682 | 3.626 | 3.646 | 3.646 | 7,030 |
| 2026-08-19 | 3.616 | 3.686 | 3.616 | 3.670 | 3.670 | 2,574 |
| 2026-08-18 | 3.600 | 3.680 | 3.598 | 3.672 | 3.672 | 16,284 |
| 2026-08-17 | 3.758 | 3.758 | 3.552 | 3.618 | 3.618 | 4,371 |
| 2026-08-14 | 3.738 | 3.738 | 3.608 | 3.632 | 3.632 | 5,959 |
| 2026-08-13 | 3.616 | 3.746 | 3.542 | 3.658 | 3.658 | 14,149 |
| 2026-08-12 | 3.644 | 3.672 | 3.542 | 3.618 | 3.618 | 2,669 |
| 2026-08-11 | 3.558 | 3.654 | 3.558 | 3.618 | 3.618 | 8,315 |
| 2026-08-10 | 3.630 | 3.792 | 3.630 | 3.632 | 3.632 | 29,332 |
| 2026-08-07 | 3.562 | 3.760 | 3.562 | 3.732 | 3.732 | 66,585 |
| 2026-08-06 | 3.710 | 3.738 | 3.632 | 3.659 | 3.659 | 32,941 |
| 2026-08-05 | 3.740 | 3.740 | 3.622 | 3.708 | 3.708 | 50,361 |
| 2026-08-04 | 3.622 | 3.758 | 3.572 | 3.684 | 3.684 | 58,885 |
| 2026-08-03 | 3.532 | 3.708 | 3.512 | 3.620 | 3.620 | 55,052 |
| 2026-07-31 | 3.366 | 3.570 | 3.366 | 3.514 | 3.514 | 66,085 |
| 2026-07-30 | 3.586 | 3.586 | 3.448 | 3.456 | 3.456 | 29,221 |
| 2026-07-29 | 3.590 | 3.590 | 3.454 | 3.460 | 3.460 | 54,670 |
| 2026-07-28 | 3.500 | 3.522 | 3.458 | 3.510 | 3.510 | 9,835 |
| 2026-07-27 | 3.427 | 3.532 | 3.386 | 3.464 | 3.464 | 42,462 |
| 2026-07-24 | 3.490 | 3.490 | 3.352 | 3.404 | 3.404 | 46,586 |
| 2026-07-23 | 3.512 | 4.921 | 3.416 | 3.542 | 3.542 | 110,046 |
Page 1 of 21 · 1,244 trading daysOlder →
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.