UK markets closed

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
3.1320-0.0400 (-1.26%)
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243.13003.17603.10603.13203.13202,306,816
20 Jun 20243.09603.19003.08003.17203.17201,528,421
19 Jun 20243.11803.11803.06003.06403.0640397,137
18 Jun 20243.12203.12403.06603.10003.1000567,723
17 Jun 20243.05003.12603.04803.09603.0960539,410
14 Jun 20243.11803.13802.98203.02203.02201,605,438
13 Jun 20243.24003.24003.09003.09003.09001,036,670
12 Jun 20243.18203.25803.13803.24603.2460978,496
11 Jun 20243.25203.26803.13403.15403.15401,532,299
10 Jun 20243.23203.27403.20603.26203.2620548,275
07 Jun 20243.27403.31203.23203.26003.2600795,781
06 Jun 20243.33003.36003.26203.26803.26801,444,083
05 Jun 20243.18403.33003.17403.30403.30402,221,014
04 Jun 20243.17603.22603.15403.17403.17402,744,827
03 Jun 20243.16003.25003.14403.15603.15602,000,044
31 May 20243.05203.15603.04003.15603.15601,511,750
30 May 20243.05203.08003.03003.06803.06801,252,196
29 May 20243.07403.13603.05203.05203.0520913,843
28 May 20243.11003.13603.07203.07203.0720958,937
27 May 20243.06403.11803.03203.10803.10801,169,838
24 May 20242.99003.05202.91603.04203.04201,576,213
23 May 20243.10403.15802.98603.00003.00001,851,145
22 May 20243.09003.12803.00403.00403.0040921,949
21 May 20243.13003.14003.05203.11403.11401,799,003
20 May 20243.06603.13803.05603.13603.13601,218,157
17 May 20243.14003.15203.01003.05603.05601,138,235
16 May 20243.11003.14803.08803.12203.1220965,545
15 May 20243.14803.14803.07203.09803.0980757,871
14 May 20243.08203.15803.08203.09803.09801,549,745
13 May 20242.96603.09602.95203.06203.06201,950,965
10 May 20242.92602.97002.90602.96002.96001,282,951
09 May 20242.88002.93802.87802.92002.9200778,899
08 May 20242.82002.89002.79002.89002.89001,032,388
07 May 20242.77202.81802.75802.81202.81201,518,765
06 May 20242.78802.81002.74802.76202.7620580,443
03 May 20242.78002.83402.76202.77002.7700808,713
02 May 20242.78002.81002.76002.79002.7900543,959
30 Apr 20242.83002.84802.74802.75802.75801,006,225
29 Apr 20242.72602.85002.72602.83002.83002,199,411
26 Apr 20242.73402.75002.70002.71802.71801,054,021
25 Apr 20242.72402.76002.68802.69202.6920638,821
24 Apr 20242.71002.75002.67802.72402.72401,427,518
23 Apr 20242.65202.70602.62002.70602.70601,342,948
22 Apr 20242.61802.65602.60202.62002.6200671,436
19 Apr 20242.58602.62602.54802.59602.59601,096,883
18 Apr 20242.53402.72402.51002.56802.56804,035,540
17 Apr 20242.47202.48802.45602.46002.4600224,932
16 Apr 20242.46202.48802.42802.47202.4720439,198
15 Apr 20242.48402.51802.44402.47002.4700765,788
12 Apr 20242.58002.58002.45602.45802.45801,136,036
11 Apr 20242.53002.57802.49202.55602.55601,003,381
10 Apr 20242.55002.60802.52002.52802.52801,363,010
09 Apr 20242.52802.56602.50602.54002.54001,037,237
08 Apr 20242.47202.56202.46002.52802.5280742,112
05 Apr 20242.48002.50602.45002.46002.4600582,073
04 Apr 20242.49002.55802.49002.51602.51601,160,065
03 Apr 20242.47002.49802.47002.49802.4980455,972
02 Apr 20242.39002.49002.39002.46602.46601,119,220
28 Mar 20242.43002.45202.40102.40502.4050518,625
27 Mar 20242.35452.43852.34202.42152.42151,056,336
26 Mar 20242.31402.35902.30052.35652.3565954,397
25 Mar 20242.23502.30702.22502.30552.3055567,946
22 Mar 20242.20402.27502.20402.24452.2445397,911
21 Mar 20242.26002.27102.23202.23202.2320532,106
20 Mar 20242.24002.27102.22602.24302.2430387,019
19 Mar 20242.24802.29302.22002.24002.24001,944,729
18 Mar 20242.13602.29252.11152.23652.23652,214,342
15 Mar 20242.13102.14602.11002.13802.13801,192,328
14 Mar 20242.11802.15702.11802.14502.1450457,574
13 Mar 20242.15002.15002.10252.12952.1295838,112
12 Mar 20242.10202.15252.10202.13602.1360589,194
11 Mar 20242.13102.13852.09002.10952.1095489,388
08 Mar 20242.11302.15652.09302.14302.14301,450,618
07 Mar 20242.08002.13702.06102.12752.12751,419,921
06 Mar 20242.07552.09402.06252.09252.0925435,629
05 Mar 20242.09002.10252.07452.07952.0795466,670
04 Mar 20242.10702.12352.07302.09602.0960661,607
01 Mar 20242.10002.14002.10002.10952.1095509,259
29 Feb 20242.08352.12902.08352.10902.1090450,271
28 Feb 20242.10552.11452.08202.10102.1010348,613
27 Feb 20242.10502.12852.09752.11152.1115386,864
26 Feb 20242.09802.12752.09502.12152.1215600,666
23 Feb 20242.10852.13452.09902.11002.1100488,340
22 Feb 20242.11002.13652.09452.10902.1090575,973
21 Feb 20242.08002.10802.07002.10302.1030489,001
20 Feb 20242.06852.09002.05402.07752.0775369,112
19 Feb 20242.07702.09702.06502.08002.0800570,995
16 Feb 20242.14352.14352.08652.08702.0870940,214
15 Feb 20242.16302.16302.09502.12002.12001,091,564
14 Feb 20242.07402.17902.06202.13252.13251,224,677
13 Feb 20242.12302.12302.05852.06402.0640854,481
12 Feb 20242.11702.15402.08252.11502.1150845,810
09 Feb 20242.19002.20252.03902.08802.08802,425,155
08 Feb 20242.20002.21402.18052.18652.1865339,135
07 Feb 20242.23402.24902.17702.17702.1770489,279
06 Feb 20242.29002.29502.23202.23202.2320587,511
05 Feb 20242.35852.36402.29002.29002.2900582,840
02 Feb 20242.33752.38502.33152.35502.3550400,601
01 Feb 20242.36702.38152.32852.33652.3365338,028
31 Jan 20242.35202.37652.34402.36202.3620346,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...