MFE-MediaForEurope NV Class A MFEA
MIL · Italy · Consumer Services
€2.21-0.06 (-2.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.27 | -1.13% | €2.30 | €2.34 | €2.26 | 3.19M |
| 2026-09-29 | €2.30 | +0.35% | €2.31 | €2.34 | €2.28 | 2.37M |
| 2026-09-28 | €2.29 | -1.97% | €2.35 | €2.38 | €2.28 | 3.35M |
| 2026-09-25 | €2.34 | +0.78% | €2.32 | €2.38 | €2.31 | 2.46M |
| 2026-09-24 | €2.32 | +0.43% | €2.29 | €2.34 | €2.29 | 1.70M |
| 2026-09-23 | €2.31 | -0.35% | €2.32 | €2.34 | €2.28 | 3.43M |
| 2026-09-22 | €2.32 | -1.86% | €2.36 | €2.38 | €2.31 | 2.68M |
| 2026-09-21 | €2.36 | -0.25% | €2.38 | €2.39 | €2.34 | 3.20M |
| 2026-09-18 | €2.37 | -0.50% | €2.38 | €2.40 | €2.35 | 7.34M |
| 2026-09-17 | €2.38 | -2.22% | €2.48 | €2.56 | €2.38 | 5.30M |
| 2026-09-16 | €2.43 | -2.64% | €2.52 | €2.52 | €2.43 | 1.84M |
| 2026-09-15 | €2.50 | -0.48% | €2.50 | €2.52 | €2.49 | 1.30M |
| 2026-09-14 | €2.51 | +0.24% | €2.51 | €2.55 | €2.50 | 951.02K |
| 2026-09-11 | €2.51 | +1.79% | €2.46 | €2.52 | €2.46 | 1.65M |
| 2026-09-10 | €2.46 | +0.16% | €2.45 | €2.47 | €2.45 | 1.07M |
| 2026-09-09 | €2.46 | -0.49% | €2.46 | €2.48 | €2.43 | 1.86M |
| 2026-09-08 | €2.47 | 0.00% | €2.48 | €2.49 | €2.45 | 1.46M |
| 2026-09-07 | €2.47 | -0.72% | €2.48 | €2.49 | €2.46 | 1.39M |
| 2026-09-04 | €2.49 | -1.43% | €2.53 | €2.54 | €2.48 | 2.02M |
| 2026-09-03 | €2.52 | +2.10% | €2.46 | €2.54 | €2.45 | 1.94M |
| 2026-09-02 | €2.47 | -0.88% | €2.49 | €2.50 | €2.45 | 2.78M |
| 2026-09-01 | €2.49 | -3.18% | €2.56 | €2.58 | €2.49 | 2.19M |
| 2026-08-31 | €2.58 | +1.02% | €2.56 | €2.59 | €2.55 | 2.17M |
| 2026-08-28 | €2.55 | -0.16% | €2.56 | €2.57 | €2.50 | 3.17M |
| 2026-08-27 | €2.55 | -2.30% | €2.61 | €2.62 | €2.55 | 1.99M |
| 2026-08-26 | €2.61 | -0.98% | €2.64 | €2.65 | €2.61 | 1.50M |
| 2026-08-25 | €2.64 | -0.68% | €2.66 | €2.67 | €2.64 | 1.43M |
| 2026-08-24 | €2.66 | +0.23% | €2.67 | €2.67 | €2.64 | 970.97K |
| 2026-08-21 | €2.65 | 0.00% | €2.67 | €2.67 | €2.64 | 754.30K |
| 2026-08-20 | €2.65 | -0.60% | €2.67 | €2.68 | €2.65 | 943.64K |
| 2026-08-19 | €2.67 | -0.82% | €2.70 | €2.70 | €2.67 | 610.69K |
| 2026-08-18 | €2.69 | +1.36% | €2.67 | €2.69 | €2.66 | 1.64M |
| 2026-08-17 | €2.65 | -1.26% | €2.69 | €2.70 | €2.65 | 1.19M |
| 2026-08-14 | €2.69 | +0.22% | €2.67 | €2.71 | €2.67 | 1.16M |
| 2026-08-13 | €2.68 | +0.22% | €2.67 | €2.70 | €2.65 | 1.33M |
| 2026-08-12 | €2.68 | +0.53% | €2.67 | €2.71 | €2.65 | 1.03M |
| 2026-08-11 | €2.66 | +0.15% | €2.67 | €2.69 | €2.66 | 1.02M |
| 2026-08-10 | €2.66 | -1.56% | €2.72 | €2.72 | €2.66 | 1.97M |
| 2026-08-07 | €2.70 | +0.75% | €2.67 | €2.73 | €2.66 | 1.75M |
| 2026-08-06 | €2.68 | +1.28% | €2.68 | €2.71 | €2.66 | 2.14M |
| 2026-08-05 | €2.65 | -0.30% | €2.68 | €2.70 | €2.65 | 2.37M |
| 2026-08-04 | €2.65 | -0.15% | €2.68 | €2.69 | €2.65 | 2.97M |
| 2026-08-03 | €2.66 | +1.06% | €2.62 | €2.69 | €2.61 | 2.57M |
| 2026-07-31 | €2.63 | +1.78% | €2.60 | €2.64 | €2.57 | 2.48M |
| 2026-07-30 | €2.58 | -0.84% | €2.61 | €2.63 | €2.58 | 1.74M |
| 2026-07-29 | €2.61 | -1.66% | €2.68 | €2.68 | €2.60 | 1.55M |
| 2026-07-28 | €2.65 | +0.15% | €2.64 | €2.69 | €2.63 | 2.59M |
| 2026-07-27 | €2.65 | +2.00% | €2.62 | €2.70 | €2.61 | 2.89M |
| 2026-07-24 | €2.59 | +1.17% | €2.57 | €2.60 | €2.54 | 1.90M |
| 2026-07-23 | €2.56 | -2.21% | €2.62 | €2.64 | €2.56 | 2.72M |
| 2026-07-22 | €2.62 | +1.94% | €2.59 | €2.64 | €2.54 | 2.56M |
| 2026-07-21 | €2.57 | +1.18% | €2.54 | €2.58 | €2.50 | 3.41M |
| 2026-07-20 | €2.54 | -9.54% | €2.60 | €2.60 | €2.45 | 12.56M |
| 2026-07-17 | €2.81 | -0.85% | €2.82 | €2.86 | €2.81 | 6.91M |
| 2026-07-16 | €2.83 | +0.85% | €2.82 | €2.85 | €2.80 | 3.04M |
| 2026-07-15 | €2.81 | -0.71% | €2.85 | €2.85 | €2.79 | 4.35M |
| 2026-07-14 | €2.83 | +0.28% | €2.80 | €2.86 | €2.80 | 4.00M |
| 2026-07-13 | €2.82 | +1.07% | €2.77 | €2.86 | €2.75 | 3.34M |
| 2026-07-10 | €2.79 | +0.50% | €2.79 | €2.83 | €2.78 | 4.80M |
| 2026-07-09 | €2.78 | -0.29% | €2.81 | €2.81 | €2.76 | 2.99M |
| 2026-07-08 | €2.79 | -1.69% | €2.83 | €2.83 | €2.78 | 4.09M |
| 2026-07-07 | €2.83 | -2.68% | €2.92 | €2.93 | €2.83 | 3.81M |
| 2026-07-06 | €2.91 | +1.04% | €2.91 | €2.95 | €2.90 | 3.25M |
| 2026-07-03 | €2.88 | +0.35% | €2.88 | €2.92 | €2.87 | 3.45M |
| 2026-07-02 | €2.87 | +2.13% | €2.81 | €2.88 | €2.80 | 3.17M |
| 2026-07-01 | €2.81 | -0.14% | €2.82 | €2.83 | €2.74 | 4.52M |
| 2026-06-30 | €2.82 | -0.21% | €2.82 | €2.83 | €2.78 | 2.74M |
| 2026-06-29 | €2.82 | -0.70% | €2.84 | €2.86 | €2.81 | 1.76M |
| 2026-06-26 | €2.84 | -0.56% | €2.86 | €2.87 | €2.78 | 4.90M |
| 2026-06-25 | €2.86 | -0.35% | €2.86 | €2.89 | €2.84 | 2.91M |
| 2026-06-24 | €2.87 | -0.76% | €2.89 | €2.89 | €2.81 | 6.37M |
| 2026-06-23 | €2.89 | -4.11% | €2.99 | €3.00 | €2.88 | 7.39M |
| 2026-06-22 | €3.01 | -1.05% | €3.04 | €3.07 | €2.99 | 2.18M |
| 2026-06-19 | €3.05 | +0.79% | €3.03 | €3.10 | €3.02 | 2.69M |
| 2026-06-18 | €3.02 | -1.37% | €3.07 | €3.07 | €2.98 | 2.65M |
| 2026-06-17 | €3.06 | +0.66% | €3.05 | €3.07 | €3.03 | 1.99M |
| 2026-06-16 | €3.04 | +0.86% | €3.03 | €3.05 | €3.02 | 1.48M |
| 2026-06-15 | €3.02 | -0.13% | €3.07 | €3.07 | €3.00 | 1.99M |
| 2026-06-12 | €3.02 | +1.61% | €3.00 | €3.06 | €3.00 | 3.92M |
| 2026-06-11 | €2.97 | -0.80% | €3.00 | €3.02 | €2.96 | 2.24M |
| 2026-06-10 | €3.00 | +0.54% | €2.98 | €3.02 | €2.95 | 1.89M |
| 2026-06-09 | €2.98 | -0.13% | €2.99 | €3.02 | €2.96 | 2.49M |
| 2026-06-08 | €2.99 | +2.05% | €2.90 | €3.00 | €2.89 | 2.35M |
| 2026-06-05 | €2.93 | +0.76% | €2.91 | €2.97 | €2.90 | 1.86M |
| 2026-06-04 | €2.90 | +0.21% | €2.90 | €2.94 | €2.89 | 1.42M |
| 2026-06-03 | €2.90 | -1.90% | €2.95 | €2.97 | €2.89 | 2.66M |
| 2026-06-02 | €2.95 | -1.60% | €2.98 | €3.05 | €2.93 | 2.25M |
| 2026-06-01 | €3.00 | -0.79% | €3.03 | €3.03 | €2.96 | 2.00M |
| 2026-05-29 | €3.03 | +2.79% | €2.96 | €3.04 | €2.96 | 4.01M |
| 2026-05-28 | €2.94 | -0.54% | €2.94 | €2.96 | €2.92 | 951.85K |