MFE-MediaForEurope NV (0NE1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. MFE-MediaForEurope NV

Date Open High Low Close* Volume
20/09/2019 2.79p 2.80p 2.71p 2.75p 122561
19/09/2019 2.73p 2.77p 2.73p 2.74p 48462
18/09/2019 2.73p 2.75p 2.73p 2.73p 23377
17/09/2019 2.77p 2.77p 2.72p 2.74p 86300
16/09/2019 2.76p 2.77p 2.74p 2.76p 21760
13/09/2019 2.78p 2.79p 2.76p 2.78p 72770
12/09/2019 2.77p 2.78p 2.75p 2.77p 88300
11/09/2019 2.80p 2.80p 2.74p 2.78p 106880
10/09/2019 2.80p 2.80p 2.74p 2.76p 139239
09/09/2019 2.80p 2.81p 2.78p 2.80p 41735
06/09/2019 2.81p 2.84p 2.78p 2.79p 55650
05/09/2019 2.85p 2.86p 2.80p 2.83p 66452
04/09/2019 2.80p 2.85p 2.80p 2.82p 123547
03/09/2019 2.81p 2.81p 2.78p 2.78p 31955
02/09/2019 2.83p 2.84p 2.79p 2.79p 65652
30/08/2019 2.85p 2.85p 2.78p 2.78p 49902
29/08/2019 2.87p 2.90p 2.83p 2.84p 132252
28/08/2019 2.92p 2.92p 2.83p 2.85p 67314
27/08/2019 2.96p 2.96p 2.92p 2.95p 107182
23/08/2019 2.95p 2.97p 2.93p 2.96p 37244
22/08/2019 2.92p 2.97p 2.92p 2.95p 61883
21/08/2019 2.93p 2.94p 2.87p 2.91p 171434
20/08/2019 2.93p 3.03p 2.90p 2.93p 494997
19/08/2019 3.00p 3.04p 2.91p 2.94p 254408
16/08/2019 2.75p 3.05p 2.75p 3.00p 974202
15/08/2019 2.60p 2.70p 2.70p 2.70p 0
14/08/2019 2.60p 2.72p 2.60p 2.70p 658204
13/08/2019 2.58p 2.62p 2.55p 2.61p 41573
12/08/2019 2.60p 2.61p 2.57p 2.57p 220559
09/08/2019 2.64p 2.64p 2.58p 2.58p 111917
08/08/2019 2.64p 2.67p 2.63p 2.65p 25360
07/08/2019 2.62p 2.65p 2.60p 2.65p 75419
06/08/2019 2.64p 2.66p 2.60p 2.61p 27060
05/08/2019 2.65p 2.66p 2.62p 2.64p 65934
02/08/2019 2.69p 2.69p 2.58p 2.63p 114658
01/08/2019 2.67p 2.70p 2.66p 2.68p 88162
31/07/2019 2.63p 2.66p 2.63p 2.65p 28346
30/07/2019 2.68p 2.68p 2.62p 2.65p 61186
29/07/2019 2.70p 2.71p 2.68p 2.69p 58101
26/07/2019 2.72p 2.72p 2.68p 2.68p 14450
25/07/2019 2.71p 2.76p 2.68p 2.71p 348658
24/07/2019 2.67p 2.67p 2.66p 2.67p 1000
23/07/2019 2.67p 2.67p 2.65p 2.66p 21700
22/07/2019 2.67p 2.67p 2.63p 2.66p 32330
19/07/2019 2.70p 2.70p 2.65p 2.68p 20027
18/07/2019 2.73p 2.73p 2.68p 2.70p 62835
17/07/2019 2.72p 2.73p 2.71p 2.72p 23348
16/07/2019 2.73p 2.74p 2.72p 2.72p 42744
15/07/2019 2.75p 2.75p 2.73p 2.73p 69532
12/07/2019 2.75p 2.76p 2.75p 2.76p 88000
11/07/2019 2.81p 2.81p 2.76p 2.76p 11500
10/07/2019 2.81p 2.81p 2.79p 2.79p 4700
09/07/2019 2.81p 2.82p 2.78p 2.81p 53419
08/07/2019 2.87p 2.88p 2.81p 2.82p 36888
05/07/2019 2.88p 2.88p 2.86p 2.87p 10000
04/07/2019 2.86p 2.88p 2.86p 2.88p 4700
03/07/2019 2.86p 2.86p 2.84p 2.86p 22442
02/07/2019 2.88p 2.88p 2.77p 2.82p 92616
01/07/2019 2.89p 2.89p 2.84p 2.88p 38009
28/06/2019 2.87p 2.89p 2.87p 2.87p 23500
27/06/2019 2.88p 2.88p 2.83p 2.87p 8900
26/06/2019 2.90p 2.90p 2.87p 2.87p 4760
25/06/2019 2.92p 2.92p 2.91p 2.91p 0
24/06/2019 2.93p 2.97p 2.90p 2.91p 121051
21/06/2019 3.04p 3.05p 2.93p 2.94p 211769
20/06/2019 2.99p 3.09p 2.97p 3.05p 329147
19/06/2019 2.91p 2.99p 2.91p 2.96p 98029
18/06/2019 2.88p 2.90p 2.87p 2.89p 49499
17/06/2019 2.91p 2.93p 2.89p 2.91p 82364
14/06/2019 2.90p 2.92p 2.88p 2.89p 57993
13/06/2019 2.86p 2.93p 2.86p 2.91p 116252
12/06/2019 2.82p 2.89p 2.82p 2.88p 192722
11/06/2019 2.83p 2.86p 2.79p 2.83p 228244
10/06/2019 2.81p 2.89p 2.81p 2.81p 1293176
07/06/2019 2.63p 2.71p 2.63p 2.68p 395684
06/06/2019 2.64p 2.65p 2.61p 2.63p 72603
05/06/2019 2.61p 2.65p 2.61p 2.64p 46890
04/06/2019 2.57p 2.64p 2.57p 2.62p 133709
03/06/2019 2.61p 2.61p 2.54p 2.55p 54534
31/05/2019 2.66p 2.68p 2.61p 2.62p 415588
30/05/2019 2.65p 2.65p 2.60p 2.62p 34462
29/05/2019 2.63p 2.68p 2.57p 2.62p 127742
28/05/2019 2.64p 2.64p 2.61p 2.64p 432603
24/05/2019 2.61p 2.64p 2.60p 2.62p 98037
23/05/2019 2.75p 2.75p 2.56p 2.63p 248621
22/05/2019 2.82p 2.84p 2.74p 2.75p 69930
21/05/2019 2.81p 2.82p 2.79p 2.82p 3479
20/05/2019 2.83p 2.85p 2.79p 2.80p 11451
17/05/2019 2.86p 2.86p 2.81p 2.83p 71846
16/05/2019 2.84p 2.84p 2.82p 2.83p 9504
15/05/2019 2.89p 2.94p 2.83p 2.84p 381234
14/05/2019 2.82p 2.84p 2.76p 2.80p 78677
13/05/2019 2.88p 2.88p 2.80p 2.81p 279957
10/05/2019 2.88p 2.94p 2.87p 2.88p 42058
09/05/2019 2.91p 2.92p 2.86p 2.86p 75724
08/05/2019 2.92p 2.93p 2.88p 2.93p 88969
07/05/2019 2.94p 2.96p 2.88p 2.92p 76915
03/05/2019 2.95p 2.98p 2.93p 2.96p 77471
02/05/2019 2.96p 2.97p 2.94p 2.97p 59633
01/05/2019 2.97p 2.98p 2.97p 2.98p 0
30/04/2019 2.93p 3.02p 2.90p 2.98p 304688
29/04/2019 2.92p 2.94p 2.90p 2.93p 93617
26/04/2019 2.86p 2.93p 2.86p 2.92p 68332
25/04/2019 2.85p 2.87p 2.82p 2.84p 113604
24/04/2019 2.88p 2.91p 2.83p 2.84p 104402
23/04/2019 2.92p 2.94p 2.88p 2.89p 260012
18/04/2019 2.81p 2.92p 2.78p 2.89p 566355
17/04/2019 2.80p 2.85p 2.79p 2.80p 110623
16/04/2019 2.79p 2.80p 2.78p 2.78p 31679
15/04/2019 2.78p 2.81p 2.78p 2.80p 99186
12/04/2019 2.73p 2.79p 2.73p 2.77p 119145
11/04/2019 2.74p 2.74p 2.70p 2.73p 45452
10/04/2019 2.76p 2.79p 2.73p 2.75p 593717
09/04/2019 2.78p 2.81p 2.77p 2.79p 50354
08/04/2019 2.80p 2.81p 2.74p 2.80p 20334
05/04/2019 2.83p 2.83p 2.80p 2.83p 43073
04/04/2019 2.82p 2.84p 2.81p 2.83p 105818
03/04/2019 2.75p 2.84p 2.75p 2.78p 230687
02/04/2019 2.73p 2.75p 2.71p 2.72p 74592
01/04/2019 2.72p 2.75p 2.71p 2.73p 115665
29/03/2019 2.73p 2.73p 2.70p 2.73p 146958
28/03/2019 2.76p 2.76p 2.70p 2.73p 408205
27/03/2019 2.74p 2.77p 2.73p 2.75p 122176
26/03/2019 2.75p 2.76p 2.71p 2.74p 149261
25/03/2019 2.76p 2.77p 2.73p 2.73p 246500
22/03/2019 2.81p 2.81p 2.75p 2.78p 73670
21/03/2019 2.84p 2.84p 2.79p 2.80p 63050
20/03/2019 2.86p 2.90p 2.83p 2.83p 148223
19/03/2019 2.82p 2.89p 2.81p 2.87p 231850
18/03/2019 2.82p 2.85p 2.81p 2.81p 62445
15/03/2019 2.84p 2.86p 2.79p 2.80p 123694
14/03/2019 2.77p 2.87p 2.77p 2.83p 169784
13/03/2019 2.83p 2.85p 2.69p 2.75p 1102031
12/03/2019 2.84p 2.84p 2.79p 2.80p 124016
11/03/2019 2.80p 2.84p 2.80p 2.81p 39001
08/03/2019 2.82p 2.82p 2.77p 2.79p 73868
07/03/2019 2.83p 2.85p 2.81p 2.83p 63661
06/03/2019 2.80p 2.85p 2.80p 2.84p 67945
05/03/2019 2.82p 2.84p 2.80p 2.81p 74577
04/03/2019 2.82p 2.85p 2.80p 2.84p 64339
01/03/2019 2.81p 2.91p 2.80p 2.83p 234559
28/02/2019 2.78p 2.80p 2.77p 2.80p 102473
27/02/2019 2.80p 2.80p 2.76p 2.77p 70822
26/02/2019 2.83p 2.84p 2.79p 2.80p 78515
25/02/2019 2.85p 2.89p 2.84p 2.85p 108492
22/02/2019 2.84p 2.87p 2.84p 2.85p 118457
21/02/2019 2.84p 2.86p 2.80p 2.82p 195228
20/02/2019 2.77p 2.90p 2.77p 2.85p 358316
19/02/2019 2.73p 2.79p 2.73p 2.76p 248678
18/02/2019 2.64p 2.74p 2.64p 2.72p 122734
15/02/2019 2.65p 2.66p 2.61p 2.63p 37200
14/02/2019 2.64p 2.64p 2.61p 2.64p 41975
13/02/2019 2.64p 2.68p 2.61p 2.64p 140405
12/02/2019 2.61p 2.63p 2.59p 2.63p 44752
11/02/2019 2.57p 2.63p 2.56p 2.61p 156170
08/02/2019 2.61p 2.62p 2.53p 2.53p 300715
07/02/2019 2.77p 2.77p 2.59p 2.63p 181384
06/02/2019 2.75p 2.79p 2.75p 2.76p 55123
05/02/2019 2.79p 2.80p 2.76p 2.78p 73504
04/02/2019 2.78p 2.81p 2.77p 2.78p 80939
01/02/2019 2.81p 2.88p 2.78p 2.79p 187910
31/01/2019 2.94p 2.94p 2.82p 2.85p 105113
30/01/2019 2.94p 2.95p 2.92p 2.93p 22600
29/01/2019 2.94p 2.95p 2.90p 2.91p 383631
28/01/2019 2.96p 2.98p 2.89p 2.92p 69941
25/01/2019 2.86p 3.04p 2.85p 2.96p 264583
24/01/2019 2.83p 2.87p 2.80p 2.84p 19447
23/01/2019 2.82p 2.84p 2.81p 2.81p 181402
22/01/2019 2.88p 2.88p 2.82p 2.86p 114135
21/01/2019 2.82p 2.91p 2.82p 2.88p 132160
18/01/2019 2.83p 2.87p 2.80p 2.83p 244742
17/01/2019 2.85p 2.88p 2.80p 2.81p 588959
16/01/2019 2.97p 2.97p 2.89p 2.95p 250844
15/01/2019 2.90p 2.98p 2.89p 2.98p 296795
14/01/2019 2.90p 2.91p 2.87p 2.89p 130865
11/01/2019 2.82p 2.92p 2.82p 2.88p 306047
10/01/2019 2.78p 2.84p 2.77p 2.82p 126194
09/01/2019 2.76p 2.80p 2.73p 2.80p 193154
08/01/2019 2.77p 2.80p 2.73p 2.76p 187874
07/01/2019 2.78p 2.78p 2.75p 2.78p 192273
04/01/2019 2.79p 2.82p 2.71p 2.73p 809805
03/01/2019 2.81p 2.83p 2.78p 2.81p 142781
02/01/2019 2.72p 2.83p 2.69p 2.81p 245845
31/12/2018 2.73p 2.73p 2.72p 2.72p 0
28/12/2018 2.63p 2.77p 2.63p 2.72p 399720
27/12/2018 2.64p 2.65p 2.60p 2.63p 569931
24/12/2018 2.61p 2.61p 2.59p 2.59p 0
21/12/2018 2.59p 2.64p 2.55p 2.59p 668257
20/12/2018 2.60p 2.61p 2.56p 2.61p 299555
19/12/2018 2.62p 2.66p 2.62p 2.64p 169560
18/12/2018 2.59p 2.63p 2.57p 2.62p 80956
17/12/2018 2.51p 2.62p 2.51p 2.59p 577320
14/12/2018 2.53p 2.54p 2.49p 2.54p 186071
13/12/2018 2.56p 2.58p 2.52p 2.56p 264701
12/12/2018 2.49p 2.57p 2.48p 2.56p 307731
11/12/2018 2.49p 2.51p 2.45p 2.49p 549190
10/12/2018 2.54p 2.54p 2.43p 2.48p 2010778
07/12/2018 2.61p 2.64p 2.60p 2.63p 101020
06/12/2018 2.68p 2.72p 2.57p 2.60p 1479146
05/12/2018 2.69p 2.74p 2.67p 2.72p 157432

*Close Price adjusted for both dividends and splits