Want to see IT:MFEB full AI Analyst Report?
MFE-MediaForEurope NV Class B (MFEB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | -0.54% | 220,584 | 0.54 |
| Oct 29, 2026 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | +1.31% | 140,089 | 0.33 |
| Oct 28, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.75% | 194,658 | 0.45 |
| Oct 27, 2026 | 2.91 | 2.94 | 2.88 | 2.92 | 2.92 | +1.46% | 108,932 | 0.25 |
| Oct 26, 2026 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | -0.89% | 98,792 | 0.22 |
| Oct 23, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | +0.41% | 255,744 | 0.57 |
| Oct 22, 2026 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | -1.43% | 166,801 | 0.37 |
| Oct 21, 2026 | 2.88 | 2.94 | 2.84 | 2.94 | 2.94 | +2.23% | 341,336 | 0.76 |
| Oct 20, 2026 | 2.84 | 2.89 | 2.81 | 2.87 | 2.87 | +1.34% | 334,661 | 0.74 |
| Oct 19, 2026 | 2.92 | 2.92 | 2.78 | 2.84 | 2.84 | -2.68% | 405,436 | 0.90 |
| Oct 16, 2026 | 2.86 | 2.94 | 2.85 | 2.91 | 2.91 | +1.96% | 221,135 | 0.49 |
| Oct 15, 2026 | 2.77 | 2.88 | 2.77 | 2.86 | 2.86 | +1.78% | 358,119 | 0.79 |
| Oct 14, 2026 | 2.83 | 2.86 | 2.80 | 2.81 | 2.81 | -0.43% | 322,176 | 0.69 |
| Oct 13, 2026 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | +1.44% | 407,373 | 0.86 |
| Oct 12, 2026 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -1.77% | 455,682 | 0.96 |
| Oct 09, 2026 | 2.82 | 2.87 | 2.79 | 2.83 | 2.83 | +0.14% | 600,514 | 1.27 |
| Oct 08, 2026 | 2.82 | 2.88 | 2.81 | 2.83 | 2.83 | -0.70% | 551,692 | 1.15 |
| Oct 07, 2026 | 2.97 | 2.97 | 2.84 | 2.85 | 2.85 | -3.53% | 420,515 | 0.87 |
| Oct 06, 2026 | 2.85 | 3.00 | 2.85 | 2.95 | 2.95 | +3.58% | 533,927 | 1.11 |
| Oct 05, 2026 | 2.87 | 2.97 | 2.84 | 2.85 | 2.85 | -1.79% | 665,514 | 1.39 |
| Oct 02, 2026 | 2.96 | 2.97 | 2.85 | 2.90 | 2.90 | -1.76% | 1,709,002 | 3.75 |
| Oct 01, 2026 | 3.13 | 3.13 | 2.95 | 2.95 | 2.95 | -3.34% | 732,027 | 1.63 |
| Sep 30, 2026 | 3.08 | 3.12 | 3.05 | 3.05 | 3.05 | -1.29% | 423,526 | 0.95 |
| Sep 29, 2026 | 3.08 | 3.15 | 3.06 | 3.09 | 3.09 | +0.59% | 506,109 | 1.13 |
| Sep 28, 2026 | 3.19 | 3.19 | 3.07 | 3.08 | 3.08 | -2.84% | 509,634 | 1.15 |
| Sep 25, 2026 | 3.13 | 3.20 | 3.11 | 3.17 | 3.17 | +1.47% | 616,006 | 1.41 |
| Sep 24, 2026 | 3.21 | 3.21 | 3.10 | 3.12 | 3.12 | -2.01% | 316,529 | 0.73 |
| Sep 23, 2026 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -1.85% | 424,231 | 0.97 |
| Sep 22, 2026 | 3.33 | 3.33 | 3.20 | 3.24 | 3.24 | -1.46% | 848,827 | 1.98 |
| Sep 21, 2026 | 3.30 | 3.31 | 3.25 | 3.29 | 3.29 | +0.30% | 987,659 | 2.27 |
| Sep 18, 2026 | 3.31 | 3.33 | 3.24 | 3.28 | 3.28 | -0.91% | 622,228 | 1.40 |
| Sep 17, 2026 | 3.43 | 3.56 | 3.31 | 3.31 | 3.31 | -3.21% | 755,841 | 1.73 |
| Sep 16, 2026 | 3.45 | 3.49 | 3.42 | 3.42 | 3.42 | -1.84% | 168,979 | 0.37 |
| Sep 15, 2026 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | -0.34% | 136,279 | 0.29 |
| Sep 14, 2026 | 3.49 | 3.56 | 3.48 | 3.50 | 3.50 | -0.91% | 205,001 | 0.44 |
| Sep 11, 2026 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | +2.74% | 207,207 | 0.44 |
| Sep 10, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | +0.06% | 111,611 | 0.24 |
| Sep 09, 2026 | 3.46 | 3.48 | 3.41 | 3.43 | 3.43 | -1.38% | 230,436 | 0.48 |
| Sep 08, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -1.19% | 214,854 | 0.45 |
| Sep 07, 2026 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 250,904 | 0.52 |
| Sep 04, 2026 | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | -1.60% | 489,352 | 1.03 |
| Sep 03, 2026 | 3.60 | 3.65 | 3.52 | 3.63 | 3.63 | +2.48% | 302,500 | 0.63 |
| Sep 02, 2026 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -1.17% | 234,571 | 0.49 |
| Sep 01, 2026 | 3.61 | 3.69 | 3.57 | 3.59 | 3.59 | -1.81% | 253,718 | 0.53 |
| Aug 31, 2026 | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | +1.73% | 705,512 | 1.49 |
| Aug 28, 2026 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | +0.90% | 381,128 | 0.80 |
| Aug 27, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.44% | 241,113 | 0.51 |
| Aug 26, 2026 | 3.63 | 3.67 | 3.61 | 3.61 | 3.61 | -0.77% | 202,595 | 0.42 |
| Aug 25, 2026 | 3.63 | 3.69 | 3.63 | 3.64 | 3.64 | -0.05% | 185,790 | 0.39 |
| Aug 24, 2026 | 3.64 | 3.69 | 3.63 | 3.64 | 3.64 | +0.00% | 138,054 | 0.29 |