MFE-Mediaforeurope N.V. (MFEA.MC)
MCE - MCE Delayed price. Currency in USD
Add to watchlist
At close: 12:19PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 20 Jun 2024 | 3.1540 | 3.1800 | 3.1540 | 3.1780 | 3.1780 | 7,700 |
| 19 Jun 2024 | 3.1100 | 3.1100 | 3.0980 | 3.0980 | 3.0980 | 1,000 |
| 18 Jun 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 500 |
| 17 Jun 2024 | 3.0720 | 3.1120 | 3.0700 | 3.1120 | 3.1120 | 1,392 |
| 14 Jun 2024 | 3.1060 | 3.1060 | 3.0020 | 3.0020 | 3.0020 | 5,890 |
| 13 Jun 2024 | 3.1160 | 3.1180 | 3.1160 | 3.1180 | 3.1180 | 3,600 |
| 12 Jun 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1,000 |
| 11 Jun 2024 | 3.3000 | 3.3000 | 3.1620 | 3.1620 | 3.1620 | 16,852 |
| 10 Jun 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 07 Jun 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 06 Jun 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3160 | 3.3160 | 1,768 |
| 05 Jun 2024 | 3.2340 | 3.3240 | 3.2340 | 3.3180 | 3.3180 | 14,249 |
| 04 Jun 2024 | 3.2200 | 3.2200 | 3.1920 | 3.1920 | 3.1920 | 650 |
| 03 Jun 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 7,858 |
| 31 May 2024 | 3.0320 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 33,015 |
| 30 May 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3,000 |
| 29 May 2024 | 3.0720 | 3.0720 | 3.0720 | 3.1060 | 3.1060 | 20 |
| 28 May 2024 | 3.1060 | 3.2000 | 3.1000 | 3.1060 | 3.1060 | 7,519 |
| 27 May 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 5,764 |
| 24 May 2024 | 3.2700 | 3.2700 | 2.9700 | 3.0460 | 3.0460 | 3,700 |
| 23 May 2024 | 3.0400 | 3.0560 | 3.0220 | 3.0400 | 3.0400 | 9,650 |
| 22 May 2024 | 3.0900 | 3.0900 | 3.0320 | 3.0560 | 3.0560 | 4,002 |
| 21 May 2024 | 3.2800 | 3.2800 | 3.0700 | 3.0900 | 3.0900 | 3,400 |
| 20 May 2024 | 3.2900 | 3.2900 | 3.0600 | 3.1060 | 3.1060 | 15,363 |
| 17 May 2024 | 3.3900 | 3.3900 | 3.0200 | 3.0200 | 3.0200 | 87,803 |
| 16 May 2024 | 3.1200 | 3.3860 | 3.1200 | 3.3860 | 3.3860 | 22,081 |
| 15 May 2024 | 3.0980 | 3.1060 | 3.0840 | 3.1060 | 3.1060 | 3,274 |
| 14 May 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 14,862 |
| 13 May 2024 | 2.9900 | 3.0680 | 2.9900 | 3.0580 | 3.0580 | 19,290 |
| 10 May 2024 | 2.9240 | 2.9500 | 2.9240 | 2.9420 | 2.9420 | 726 |
| 09 May 2024 | 2.9320 | 2.9460 | 2.8900 | 2.9460 | 2.9460 | 3,320 |
| 08 May 2024 | 2.8260 | 2.8580 | 2.8260 | 2.8520 | 2.8520 | 9,681 |
| 07 May 2024 | 2.7600 | 2.7980 | 2.7600 | 2.7980 | 2.7980 | 4,490 |
| 06 May 2024 | 2.7560 | 2.7860 | 2.7560 | 2.7780 | 2.7780 | 1,456 |
| 03 May 2024 | 2.7860 | 2.8300 | 2.7660 | 2.8040 | 2.8040 | 5,763 |
| 02 May 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 800 |
| 30 Apr 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 180 |
| 29 Apr 2024 | 2.7380 | 2.8500 | 2.7380 | 2.7780 | 2.7780 | 6,746 |
| 26 Apr 2024 | 2.7260 | 2.7420 | 2.7220 | 2.7220 | 2.7220 | 2,599 |
| 25 Apr 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 24 Apr 2024 | 2.7360 | 2.7420 | 2.7340 | 2.7420 | 2.7420 | 5,000 |
| 23 Apr 2024 | 2.6720 | 2.6940 | 2.6540 | 2.6900 | 2.6900 | 16,744 |
| 22 Apr 2024 | 2.6500 | 2.6540 | 2.6240 | 2.6540 | 2.6540 | 2,905 |
| 19 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 18 Apr 2024 | 2.5500 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 11,076 |
| 17 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
| 16 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
| 15 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
| 12 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5580 | 2.5580 | 27 |
| 11 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 786 |
| 10 Apr 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 1,905 |
| 09 Apr 2024 | 2.5280 | 2.5400 | 2.5280 | 2.5400 | 2.5400 | 2,400 |
| 08 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 05 Apr 2024 | 2.4680 | 2.4680 | 2.4680 | 2.5500 | 2.5500 | 125 |
| 04 Apr 2024 | 2.5000 | 2.5620 | 2.5000 | 2.5500 | 2.5500 | 7,680 |
| 03 Apr 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4440 | 2.4440 | 63 |
| 02 Apr 2024 | 2.4440 | 2.4580 | 2.4400 | 2.4440 | 2.4440 | 612 |
| 28 Mar 2024 | 2.4380 | 2.4500 | 2.4170 | 2.4485 | 2.4485 | 1,934 |
| 27 Mar 2024 | 2.3500 | 2.4335 | 2.3500 | 2.4300 | 2.4300 | 11,175 |
| 26 Mar 2024 | 2.1540 | 2.3550 | 2.1540 | 2.3530 | 2.3530 | 9,755 |
| 25 Mar 2024 | 2.2215 | 2.3000 | 2.2215 | 2.3000 | 2.3000 | 1,322 |
| 22 Mar 2024 | 2.1500 | 2.2550 | 2.1500 | 2.2550 | 2.2550 | 4,934 |
| 21 Mar 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| 20 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2660 | 2.2660 | 90 |
| 19 Mar 2024 | 2.2400 | 2.2660 | 2.2400 | 2.2660 | 2.2660 | 1,500 |
| 18 Mar 2024 | 2.1495 | 2.2815 | 2.1495 | 2.2540 | 2.2540 | 18,654 |
| 15 Mar 2024 | 2.1275 | 2.1275 | 2.1275 | 2.1400 | 2.1400 | 65 |
| 14 Mar 2024 | 2.1385 | 2.1505 | 2.1350 | 2.1400 | 2.1400 | 2,250 |
| 13 Mar 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 1,400 |
| 12 Mar 2024 | 2.1300 | 2.1300 | 2.1260 | 2.1260 | 2.1260 | 1,800 |
| 11 Mar 2024 | 2.1410 | 2.1500 | 2.1410 | 2.1500 | 2.1500 | 15,000 |
| 08 Mar 2024 | 2.0700 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 1,938 |
| 07 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 06 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 4,960 |
| 05 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.1025 | 2.1025 | 40 |
| 04 Mar 2024 | 2.1190 | 2.1190 | 2.1025 | 2.1025 | 2.1025 | 1,130 |
| 01 Mar 2024 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | - |
| 29 Feb 2024 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | 944 |
| 28 Feb 2024 | 2.0565 | 2.0565 | 2.0565 | 2.0565 | 2.0565 | 858 |
| 27 Feb 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 1,000 |
| 26 Feb 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1100 | 2.1100 | 7 |
| 23 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1,760 |
| 22 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,000 |
| 21 Feb 2024 | 2.1000 | 2.1010 | 2.1000 | 2.1010 | 2.1010 | 1,903 |
| 20 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 396 |
| 19 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 396 |
| 16 Feb 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 1,090 |
| 15 Feb 2024 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
| 14 Feb 2024 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 3,300 |
| 13 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 12 Feb 2024 | 2.1700 | 2.1700 | 2.1090 | 2.1700 | 2.1700 | 4,702 |
| 09 Feb 2024 | 2.2000 | 2.2000 | 2.0820 | 2.1795 | 2.1795 | 11,132 |
| 08 Feb 2024 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2,300 |
| 07 Feb 2024 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 2,889 |
| 06 Feb 2024 | 2.2620 | 2.2620 | 2.2460 | 2.2460 | 2.2460 | 2,150 |
| 05 Feb 2024 | 2.3590 | 2.3590 | 2.3010 | 2.3530 | 2.3530 | 779 |
| 02 Feb 2024 | 2.3710 | 2.3710 | 2.3650 | 2.3650 | 2.3650 | 2,304 |
| 01 Feb 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 112 |
| 31 Jan 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| *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.