MFE-Mediaforeurope N.V. (0NE1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:09PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.8700 | 3.8840 | 3.7900 | 3.7920 | 3.7920 | 29,048 |
| 24 Apr 2024 | 3.9340 | 3.9340 | 3.7460 | 3.8660 | 3.8660 | 20,626 |
| 23 Apr 2024 | 3.7100 | 3.8740 | 3.7100 | 3.8560 | 3.8560 | 98,879 |
| 22 Apr 2024 | 3.5760 | 3.7400 | 3.5760 | 3.7280 | 3.7280 | 91,883 |
| 19 Apr 2024 | 3.5780 | 3.6080 | 3.5160 | 3.5620 | 3.5620 | 36,295 |
| 18 Apr 2024 | 3.3120 | 3.6060 | 3.3020 | 3.5440 | 3.5440 | 201,798 |
| 17 Apr 2024 | 3.2620 | 3.3000 | 3.2300 | 3.2882 | 3.2882 | 3,292 |
| 16 Apr 2024 | 3.2800 | 3.2980 | 3.2420 | 3.2900 | 3.2900 | 27,017 |
| 15 Apr 2024 | 3.3320 | 3.3680 | 3.3000 | 3.3000 | 3.3000 | 12,730 |
| 12 Apr 2024 | 3.3920 | 3.4100 | 3.3400 | 3.3420 | 3.3420 | 50,729 |
| 11 Apr 2024 | 3.3680 | 3.4100 | 3.3300 | 3.3855 | 3.3855 | 50,240 |
| 10 Apr 2024 | 3.3840 | 3.4720 | 3.3400 | 3.3580 | 3.3580 | 111,091 |
| 09 Apr 2024 | 3.3180 | 3.4000 | 3.3180 | 3.3680 | 3.3680 | 48,959 |
| 08 Apr 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3480 | 3.3480 | 79,515 |
| 05 Apr 2024 | 3.2700 | 3.5700 | 3.2300 | 3.2540 | 3.2540 | 43,910 |
| 04 Apr 2024 | 3.3100 | 3.3520 | 3.2620 | 3.3100 | 3.3100 | 15,413 |
| 03 Apr 2024 | 3.2980 | 3.3200 | 3.2860 | 3.3180 | 3.3180 | 18,234 |
| 02 Apr 2024 | 3.1840 | 3.3160 | 3.1840 | 3.2760 | 3.2760 | 59,017 |
| 28 Mar 2024 | 3.3000 | 3.3000 | 3.1510 | 3.2160 | 3.2160 | 21,856 |
| 27 Mar 2024 | 3.1010 | 3.2400 | 3.1010 | 3.2075 | 3.2075 | 48,422 |
| 26 Mar 2024 | 3.0850 | 3.1575 | 3.0805 | 3.1560 | 3.1560 | 48,430 |
| 25 Mar 2024 | 3.0300 | 3.0950 | 2.9630 | 3.0850 | 3.0850 | 27,895 |
| 22 Mar 2024 | 3.0320 | 3.0820 | 3.0300 | 3.0350 | 3.0350 | 23,815 |
| 21 Mar 2024 | 3.0610 | 3.0910 | 3.0400 | 3.0760 | 3.0760 | 27,966 |
| 20 Mar 2024 | 3.0510 | 3.0830 | 3.0495 | 3.0640 | 3.0640 | 28,698 |
| 19 Mar 2024 | 3.0815 | 3.0960 | 3.0500 | 3.0800 | 3.0800 | 13,320 |
| 18 Mar 2024 | 2.9150 | 3.1200 | 2.8720 | 3.0685 | 3.0685 | 88,593 |
| 15 Mar 2024 | 2.9760 | 2.9910 | 2.9150 | 2.9235 | 2.9235 | 43,675 |
| 14 Mar 2024 | 3.1050 | 3.1050 | 2.9750 | 2.9900 | 2.9900 | 22,939 |
| 13 Mar 2024 | 3.0695 | 3.1490 | 3.0230 | 3.0390 | 3.0390 | 20,109 |
| 12 Mar 2024 | 3.0700 | 3.1350 | 3.0230 | 3.0835 | 3.0835 | 21,972 |
| 11 Mar 2024 | 3.0730 | 3.0730 | 2.7850 | 3.0540 | 3.0540 | 28,197 |
| 08 Mar 2024 | 3.0100 | 3.0895 | 2.9930 | 3.0895 | 3.0895 | 35,566 |
| 07 Mar 2024 | 2.9200 | 3.0330 | 2.9190 | 3.0020 | 3.0020 | 50,792 |
| 06 Mar 2024 | 2.9100 | 2.9560 | 2.9100 | 2.9530 | 2.9530 | 20,657 |
| 05 Mar 2024 | 2.9160 | 2.9930 | 2.8670 | 2.9290 | 2.9290 | 29,438 |
| 04 Mar 2024 | 2.9500 | 3.0380 | 2.8950 | 2.9145 | 2.9145 | 21,378 |
| 01 Mar 2024 | 2.9120 | 2.9800 | 2.8660 | 2.9575 | 2.9575 | 28,862 |
| 29 Feb 2024 | 2.9195 | 2.9510 | 2.9170 | 2.9200 | 2.9200 | 27,983 |
| 28 Feb 2024 | 2.8780 | 2.9450 | 2.8780 | 2.9215 | 2.9215 | 18,102 |
| 27 Feb 2024 | 2.8950 | 2.9485 | 2.6580 | 2.9465 | 2.9465 | 22,442 |
| 26 Feb 2024 | 2.9410 | 2.9770 | 2.9180 | 2.9240 | 2.9240 | 25,819 |
| 23 Feb 2024 | 2.9685 | 2.9685 | 2.9365 | 2.9520 | 2.9520 | 44,788 |
| 22 Feb 2024 | 2.9450 | 2.9905 | 2.9365 | 2.9625 | 2.9625 | 31,449 |
| 21 Feb 2024 | 3.2620 | 3.2620 | 2.9270 | 2.9360 | 2.9360 | 29,066 |
| 20 Feb 2024 | 3.0730 | 3.0730 | 2.9600 | 2.9725 | 2.9725 | 12,230 |
| 19 Feb 2024 | 3.0510 | 3.0520 | 3.0110 | 3.0260 | 3.0260 | 11,486 |
| 16 Feb 2024 | 3.1390 | 3.1390 | 3.0340 | 3.0340 | 3.0340 | 12,187 |
| 15 Feb 2024 | 3.0020 | 3.0820 | 3.0020 | 3.0545 | 3.0545 | 15,713 |
| 14 Feb 2024 | 3.0600 | 3.1265 | 3.0430 | 3.0940 | 3.0940 | 38,582 |
| 13 Feb 2024 | 3.0180 | 3.0350 | 2.9780 | 2.9800 | 2.9800 | 5,088 |
| 12 Feb 2024 | 3.0310 | 3.0450 | 3.0110 | 3.0360 | 3.0360 | 14,207 |
| 09 Feb 2024 | 3.1050 | 3.1050 | 2.9800 | 3.0220 | 3.0220 | 18,500 |
| 08 Feb 2024 | 2.9640 | 3.1060 | 2.9640 | 3.0345 | 3.0345 | 12,233 |
| 07 Feb 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0250 | 3.0250 | 10,574 |
| 06 Feb 2024 | 3.2155 | 3.2510 | 2.9550 | 3.1120 | 3.1120 | 39,748 |
| 05 Feb 2024 | 3.3850 | 3.3850 | 3.2480 | 3.2525 | 3.2525 | 15,345 |
| 02 Feb 2024 | 3.3260 | 3.3285 | 3.2810 | 3.3105 | 3.3105 | 1,772 |
| 01 Feb 2024 | 3.3540 | 3.3540 | 3.3050 | 3.3050 | 3.3050 | 3,682 |
| 31 Jan 2024 | 3.3320 | 3.3435 | 3.3010 | 3.3435 | 3.3435 | 3,769 |
| 30 Jan 2024 | 3.2830 | 3.4310 | 3.2830 | 3.3360 | 3.3360 | 7,135 |
| 29 Jan 2024 | 3.3885 | 3.3940 | 3.3200 | 3.3420 | 3.3420 | 8,339 |
| 26 Jan 2024 | 3.4200 | 3.4290 | 3.3970 | 3.3970 | 3.3970 | 9,309 |
| 25 Jan 2024 | 3.3630 | 3.4130 | 3.3630 | 3.4070 | 3.4070 | 5,744 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.3135 | 3.3365 | 3.2480 | 3.2870 | 3.2870 | 6,524 |
| 19 Jan 2024 | 3.3120 | 3.3650 | 3.2865 | 3.2935 | 3.2935 | 5,192 |
| 18 Jan 2024 | 3.3440 | 3.3440 | 3.2080 | 3.3050 | 3.3050 | 36,351 |
| 17 Jan 2024 | 3.2785 | 3.2785 | 3.2450 | 3.2650 | 3.2650 | 11,252 |
| 16 Jan 2024 | 3.2100 | 3.3160 | 3.2100 | 3.3065 | 3.3065 | 2,331 |
| 15 Jan 2024 | 3.2480 | 3.3400 | 3.2480 | 3.2780 | 3.2780 | 14,739 |
| 12 Jan 2024 | 3.2870 | 3.3960 | 3.2870 | 3.3190 | 3.3190 | 15,057 |
| 11 Jan 2024 | 3.3560 | 3.4580 | 3.3540 | 3.3540 | 3.3540 | 17,102 |
| 10 Jan 2024 | 3.5050 | 3.5050 | 3.4260 | 3.4370 | 3.4370 | 20,455 |
| 09 Jan 2024 | 3.4190 | 3.4890 | 3.3300 | 3.4300 | 3.4300 | 15,689 |
| 08 Jan 2024 | 3.3405 | 3.4115 | 3.3400 | 3.4115 | 3.4115 | 7,754 |
| 05 Jan 2024 | 3.3075 | 3.3635 | 3.3075 | 3.3620 | 3.3620 | 3,640 |
| 04 Jan 2024 | 3.2920 | 3.3140 | 3.2920 | 3.3030 | 3.3030 | 2,963 |
| 03 Jan 2024 | 3.3560 | 3.3560 | 3.2710 | 3.2760 | 3.2760 | 17,532 |
| 02 Jan 2024 | 3.3390 | 3.3390 | 3.1930 | 3.3180 | 3.3180 | 2,114 |
| 29 Dec 2023 | 3.3610 | 3.3610 | 3.2660 | 3.2685 | 3.2685 | 12,681 |
| 28 Dec 2023 | 3.3055 | 3.3830 | 3.2645 | 3.2830 | 3.2830 | 2,625 |
| 27 Dec 2023 | 3.3120 | 3.3820 | 3.2850 | 3.3160 | 3.3160 | 6,983 |
| 22 Dec 2023 | 3.3235 | 3.3260 | 3.3070 | 3.3090 | 3.3090 | 14,275 |
| 21 Dec 2023 | 3.3110 | 3.3295 | 3.2925 | 3.3245 | 3.3245 | 6,716 |
| 20 Dec 2023 | 3.3310 | 3.3485 | 3.3190 | 3.3375 | 3.3375 | 15,940 |
| 19 Dec 2023 | 3.3320 | 3.3535 | 3.3240 | 3.3395 | 3.3395 | 6,820 |
| 18 Dec 2023 | 3.3400 | 3.3515 | 3.2800 | 3.2980 | 3.2980 | 23,473 |
| 15 Dec 2023 | 3.3595 | 3.4150 | 3.3265 | 3.3265 | 3.3265 | 62,705 |
| 14 Dec 2023 | 3.2450 | 3.3400 | 3.2250 | 3.3160 | 3.3160 | 28,075 |
| 13 Dec 2023 | 3.3085 | 3.3195 | 3.2170 | 3.2170 | 3.2170 | 34,363 |
| 12 Dec 2023 | 3.3795 | 3.3950 | 3.3000 | 3.3000 | 3.3000 | 37,703 |
| 11 Dec 2023 | 3.3000 | 3.3900 | 3.2960 | 3.3600 | 3.3600 | 60,768 |
| 08 Dec 2023 | 3.2025 | 3.2720 | 3.2025 | 3.2720 | 3.2720 | 35,662 |
| 07 Dec 2023 | 3.1920 | 3.2125 | 3.1500 | 3.2105 | 3.2105 | 25,586 |
| 06 Dec 2023 | 3.1445 | 3.2150 | 3.1315 | 3.2025 | 3.2025 | 27,284 |
| 05 Dec 2023 | 3.0975 | 3.1440 | 3.0975 | 3.1300 | 3.1300 | 18,566 |
| 04 Dec 2023 | 3.1740 | 3.1900 | 3.1300 | 3.1315 | 3.1315 | 33,131 |
| 01 Dec 2023 | 3.1600 | 3.1600 | 3.1060 | 3.1305 | 3.1305 | 21,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.