TipRanks
Go Ultimate55% OFF

MFE-MediaForEurope NV Class B (0NE1) Historical Prices

GB:0NE1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.913.042.762.922.92-0.68%8,5450.32
Oct 29, 20262.882.962.882.942.94+1.17%4,4860.16
Oct 28, 20262.952.952.872.912.91-0.27%1,7350.06
Oct 27, 20262.882.932.882.912.91+0.48%25,1110.88
Oct 26, 20262.882.952.882.902.90-0.48%23,5920.81
Oct 23, 20262.932.982.872.912.91+0.21%30,3611.06
Oct 22, 20262.892.922.762.912.91-1.02%11,7940.40
Oct 21, 20262.882.942.842.942.94+1.73%40,6361.39
Oct 20, 20262.832.892.822.892.89+2.63%19,3370.63
Oct 19, 20262.932.932.782.812.81-2.97%35,1831.15
Oct 16, 20262.882.932.822.902.90+0.90%46,1861.54
Oct 15, 20262.852.872.782.872.87+2.64%25,3020.84
Oct 14, 20262.812.972.802.802.80-0.71%13,8040.43
Oct 13, 20262.812.872.792.822.82+1.44%21,2100.65
Oct 12, 20262.822.952.782.782.78-1.97%83,9442.63
Oct 09, 20262.892.892.782.842.84-0.21%65,8712.13
Oct 08, 20262.812.882.712.842.84+0.07%14,6150.47
Oct 07, 20262.973.042.842.842.84-4.05%37,5461.18
Oct 06, 20262.803.072.802.962.96+3.93%65,8882.13
Oct 05, 20262.853.052.732.852.85-1.59%42,2721.38
Oct 02, 20263.053.052.872.892.89-2.36%47,0951.56
Oct 01, 20262.993.112.892.962.96-2.88%31,2691.04
Sep 30, 20263.133.132.953.053.05-1.29%11,0390.36
Sep 29, 20263.023.173.023.093.09-0.06%11,3190.37
Sep 28, 20263.213.213.083.093.09-2.83%27,3030.88
Sep 25, 20263.163.263.133.183.18+1.99%3,9790.13
Sep 24, 20263.203.203.093.123.12-4.82%13,6970.44
Sep 23, 20263.243.283.143.283.28+1.36%15,8980.50
Sep 22, 20263.373.383.233.243.24-2.06%22,6010.71
Sep 21, 20263.423.423.243.303.30+1.16%111,0693.60
Sep 18, 20263.293.383.243.273.27-1.63%31,0061.00
Sep 17, 20263.443.543.273.323.32-3.66%91,4643.10
Sep 16, 20263.553.553.433.453.45-1.15%8,0620.27
Sep 15, 20263.453.563.453.493.49-0.34%6,2780.21
Sep 14, 20263.483.603.303.503.50-0.91%21,2750.71
Sep 11, 20263.443.553.433.533.53+2.74%29,7940.99
Sep 10, 20263.463.483.363.443.44+0.06%7,1400.24
Sep 09, 20263.503.503.423.433.43-1.49%75,9802.62
Sep 08, 20263.583.583.453.493.49-1.19%16,2640.56
Sep 07, 20263.633.633.513.533.53-1.12%21,6730.75
Sep 04, 20263.663.693.533.573.57-1.76%11,5960.40
Sep 03, 20263.593.663.513.633.63+2.14%5,6630.20
Sep 02, 20263.623.623.503.563.56-0.56%42,0951.48
Sep 01, 20263.663.723.513.583.58-2.51%9,4610.33
Aug 31, 20263.663.673.493.673.67+2.17%12,7870.45
Aug 28, 20263.683.683.503.593.59+0.98%36,1471.28
Aug 27, 20263.723.723.553.563.56-1.90%9,8410.35
Aug 26, 20263.633.673.623.623.62-0.71%6,8950.24
Aug 25, 20263.623.683.623.653.65+0.27%9,0010.31
Aug 24, 20263.763.763.633.643.64+0.28%17,4710.60