UK markets closed

MFE-Mediaforeurope N.V. (MFEA.MC)

MCE - MCE Delayed price. Currency in USD
Add to watchlist
3.0020-0.1160 (-3.72%)
At close: 04:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.10603.10603.00203.00203.00205,890
13 Jun 20243.11603.11803.11603.11803.11803,600
12 Jun 20243.16203.16203.16203.16203.16201,000
11 Jun 20243.30003.30003.16203.16203.162016,852
10 Jun 20243.31603.31603.31603.31603.3160-
07 Jun 20243.31603.31603.31603.31603.3160-
06 Jun 20243.39003.39003.30003.31603.31601,768
05 Jun 20243.23403.32403.23403.31803.318014,249
04 Jun 20243.22003.22003.19203.19203.1920650
03 Jun 20243.10003.20003.10003.17003.17007,858
31 May 20243.03203.10003.02003.04003.040033,015
30 May 20243.07203.07203.07203.07203.07203,000
29 May 20243.07203.07203.07203.10603.106020
28 May 20243.10603.20003.10003.10603.10607,519
27 May 20243.05003.09003.05003.09003.09005,764
24 May 20243.27003.27002.97003.04603.04603,700
23 May 20243.04003.05603.02203.04003.04009,650
22 May 20243.09003.09003.03203.05603.05604,002
21 May 20243.28003.28003.07003.09003.09003,400
20 May 20243.29003.29003.06003.10603.106015,363
17 May 20243.39003.39003.02003.02003.020087,803
16 May 20243.12003.38603.12003.38603.386022,081
15 May 20243.09803.10603.08403.10603.10603,274
14 May 20243.10003.15003.10003.13003.130014,862
13 May 20242.99003.06802.99003.05803.058019,290
10 May 20242.92402.95002.92402.94202.9420726
09 May 20242.93202.94602.89002.94602.94603,320
08 May 20242.82602.85802.82602.85202.85209,681
07 May 20242.76002.79802.76002.79802.79804,490
06 May 20242.75602.78602.75602.77802.77801,456
03 May 20242.78602.83002.76602.80402.80405,763
02 May 20242.76602.76602.76602.76602.7660800
30 Apr 20242.77802.77802.77802.77802.7780180
29 Apr 20242.73802.85002.73802.77802.77806,746
26 Apr 20242.72602.74202.72202.72202.72202,599
25 Apr 20242.74202.74202.74202.74202.7420-
24 Apr 20242.73602.74202.73402.74202.74205,000
23 Apr 20242.67202.69402.65402.69002.690016,744
22 Apr 20242.65002.65402.62402.65402.65402,905
19 Apr 20242.60002.60002.60002.60002.6000-
18 Apr 20242.55002.69002.55002.60002.600011,076
17 Apr 20242.55802.55802.55802.55802.5580-
16 Apr 20242.55802.55802.55802.55802.5580-
15 Apr 20242.55802.55802.55802.55802.5580-
12 Apr 20242.55002.55002.55002.55802.558027
11 Apr 20242.55802.55802.55802.55802.5580786
10 Apr 20242.55202.55202.55202.55202.55201,905
09 Apr 20242.52802.54002.52802.54002.54002,400
08 Apr 20242.55002.55002.55002.55002.5500-
05 Apr 20242.46802.46802.46802.55002.5500125
04 Apr 20242.50002.56202.50002.55002.55007,680
03 Apr 20242.46602.46602.46602.44402.444063
02 Apr 20242.44402.45802.44002.44402.4440612
28 Mar 20242.43802.45002.41702.44852.44851,934
27 Mar 20242.35002.43352.35002.43002.430011,175
26 Mar 20242.15402.35502.15402.35302.35309,755
25 Mar 20242.22152.30002.22152.30002.30001,322
22 Mar 20242.15002.25502.15002.25502.25504,934
21 Mar 20242.26602.26602.26602.26602.2660-
20 Mar 20242.27002.27002.27002.26602.266090
19 Mar 20242.24002.26602.24002.26602.26601,500
18 Mar 20242.14952.28152.14952.25402.254018,654
15 Mar 20242.12752.12752.12752.14002.140065
14 Mar 20242.13852.15052.13502.14002.14002,250
13 Mar 20242.13502.13502.13502.13502.13501,400
12 Mar 20242.13002.13002.12602.12602.12601,800
11 Mar 20242.14102.15002.14102.15002.150015,000
08 Mar 20242.07002.15002.07002.15002.15001,938
07 Mar 20242.09002.09002.09002.09002.0900-
06 Mar 20242.09002.09002.09002.09002.09004,960
05 Mar 20242.08002.08002.08002.10252.102540
04 Mar 20242.11902.11902.10252.10252.10251,130
01 Mar 20242.05052.05052.05052.05052.0505-
29 Feb 20242.05052.05052.05052.05052.0505944
28 Feb 20242.05652.05652.05652.05652.0565858
27 Feb 20242.05202.05202.05202.05202.05201,000
26 Feb 20242.10752.10752.10752.11002.11007
23 Feb 20242.11002.11002.11002.11002.11001,760
22 Feb 20242.08002.08002.08002.08002.08001,000
21 Feb 20242.10002.10102.10002.10102.10101,903
20 Feb 20242.07002.07002.07002.07002.0700396
19 Feb 20242.07002.07002.07002.07002.0700396
16 Feb 20242.07002.10002.07002.07002.07001,090
15 Feb 20242.15302.15302.15302.15302.1530-
14 Feb 20242.15302.15302.15302.15302.15303,300
13 Feb 20242.17002.17002.17002.17002.1700-
12 Feb 20242.17002.17002.10902.17002.17004,702
09 Feb 20242.20002.20002.08202.17952.179511,132
08 Feb 20242.25952.25952.25952.25952.25952,300
07 Feb 20242.23002.23002.17002.17002.17002,889
06 Feb 20242.26202.26202.24602.24602.24602,150
05 Feb 20242.35902.35902.30102.35302.3530779
02 Feb 20242.37102.37102.36502.36502.36502,304
01 Feb 20242.33202.33202.33202.33202.3320112
31 Jan 20242.33202.33202.33202.33202.3320-
30 Jan 20242.33352.33352.33202.33202.33204,950
29 Jan 20242.31302.31302.30652.31252.31255,850
26 Jan 20242.38002.38002.38002.38002.38005,000
25 Jan 20242.39002.39002.38602.38602.38602,298
24 Jan 20242.42502.42502.33302.38202.38205,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...