Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MFE-MediaForEurope NV Class A (MFEA) Historical Prices

IT:MFEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.122.142.082.092.09-1.51%1,845,2140.82
Oct 29, 20262.112.132.102.122.12+1.24%1,691,4560.74
Oct 28, 20262.102.122.092.102.10-0.47%1,337,0720.58
Oct 27, 20262.082.122.072.112.11+1.25%1,353,2390.59
Oct 26, 20262.082.112.082.082.08-0.10%1,362,7380.59
Oct 23, 20262.102.112.082.082.08-0.38%1,474,4250.64
Oct 22, 20262.122.122.092.092.09-0.95%1,359,2270.58
Oct 21, 20262.102.132.082.112.11+0.67%1,578,3370.67
Oct 20, 20262.092.112.062.102.10+0.58%1,948,8820.83
Oct 19, 20262.122.132.052.092.09-2.71%2,982,1341.27
Oct 16, 20262.112.162.102.142.14+1.90%1,727,8250.73
Oct 15, 20262.072.122.072.102.10+1.06%2,670,4971.05
Oct 14, 20262.102.112.072.082.08-0.48%2,649,2051.02
Oct 13, 20262.102.112.082.092.09+0.29%2,105,3400.80
Oct 12, 20262.132.152.082.092.09-2.16%4,065,4051.55
Oct 09, 20262.162.182.112.132.13-1.11%3,930,6471.50
Oct 08, 20262.152.182.132.162.16-0.55%1,781,3320.67
Oct 07, 20262.242.252.152.172.17-3.64%3,534,1851.32
Oct 06, 20262.172.282.162.252.25+3.97%3,178,4771.19
Oct 05, 20262.192.232.162.162.16-0.73%3,080,2381.15
Oct 02, 20262.202.222.152.182.18-1.54%7,602,3592.90
Oct 01, 20262.242.302.212.212.21-2.64%3,263,2821.25
Sep 30, 20262.302.342.262.272.27-1.13%3,193,8791.22
Sep 29, 20262.312.342.282.302.30+0.35%2,368,8230.90
Sep 28, 20262.352.382.282.292.29-1.97%3,353,3841.26
Sep 25, 20262.322.382.312.342.34+0.78%2,455,5650.92
Sep 24, 20262.292.342.292.322.32+0.43%1,704,2030.64
Sep 23, 20262.322.342.282.312.31-0.35%3,425,4911.28
Sep 22, 20262.362.382.312.322.32-1.86%2,678,4581.00
Sep 21, 20262.382.392.342.362.36-0.25%3,195,8971.17
Sep 18, 20262.382.402.352.372.37-0.50%7,335,4242.68
Sep 17, 20262.482.562.382.382.38-2.22%5,299,6491.97
Sep 16, 20262.522.522.432.432.43-2.64%1,840,5610.68
Sep 15, 20262.502.522.492.502.50-0.48%1,295,5940.48
Sep 14, 20262.512.552.502.512.51+0.24%951,0220.35
Sep 11, 20262.462.522.462.512.51+1.79%1,649,5940.60
Sep 10, 20262.452.472.452.462.46+0.16%1,074,2790.39
Sep 09, 20262.462.482.432.462.46-0.49%1,863,0010.67
Sep 08, 20262.482.492.452.472.47+0.00%1,464,3540.52
Sep 07, 20262.482.492.462.472.47-0.72%1,389,4140.49
Sep 04, 20262.532.542.482.492.49-1.43%2,015,5640.72
Sep 03, 20262.462.542.452.522.52+2.10%1,936,7120.69
Sep 02, 20262.492.502.452.472.47-0.88%2,784,5650.99
Sep 01, 20262.562.582.492.492.49-3.18%2,185,8060.78
Aug 31, 20262.562.592.552.582.58+1.02%2,168,7580.77
Aug 28, 20262.562.572.502.552.55-0.16%3,170,6481.14
Aug 27, 20262.612.622.552.552.55-2.30%1,987,0480.71
Aug 26, 20262.642.652.612.612.61-0.98%1,503,8310.53
Aug 25, 20262.662.672.642.642.64-0.68%1,432,6710.51
Aug 24, 20262.672.672.642.662.66+0.23%970,9730.34