MFE-MediaForEurope NV (0NE1) Share Price

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

Date Open High Low Close* Volume
20/02/2018 3.18p 3.21p 3.15p 3.18p 274910
19/02/2018 3.25p 3.26p 3.18p 3.19p 344801
16/02/2018 3.19p 3.25p 3.17p 3.23p 540240
15/02/2018 3.16p 3.19p 3.15p 3.18p 392415
14/02/2018 3.11p 3.18p 3.11p 3.15p 311320
13/02/2018 3.08p 3.11p 3.06p 3.09p 99844
12/02/2018 3.10p 3.11p 3.08p 3.09p 11849
09/02/2018 3.07p 3.13p 3.06p 3.06p 25447
08/02/2018 3.16p 3.16p 3.09p 3.10p 39262
07/02/2018 3.06p 3.16p 3.05p 3.15p 109747
06/02/2018 3.00p 3.09p 3.00p 3.06p 71115
05/02/2018 3.10p 3.10p 3.02p 3.07p 49870
02/02/2018 3.19p 3.19p 3.11p 3.12p 138576
01/02/2018 3.21p 3.21p 3.17p 3.17p 9425
31/01/2018 3.22p 3.23p 3.19p 3.19p 16591
30/01/2018 3.24p 3.25p 3.21p 3.22p 173669
29/01/2018 3.29p 3.30p 3.24p 3.25p 23806
26/01/2018 3.27p 3.29p 3.25p 3.26p 4970
25/01/2018 3.28p 3.28p 3.25p 3.26p 5980
24/01/2018 3.28p 3.30p 3.27p 3.28p 295572
23/01/2018 3.33p 3.34p 3.26p 3.29p 406963
22/01/2018 3.34p 3.40p 3.29p 3.30p 2242110
19/01/2018 3.26p 3.26p 3.22p 3.23p 198973
18/01/2018 3.23p 3.25p 3.22p 3.23p 102424
17/01/2018 3.26p 3.27p 3.23p 3.25p 102737
16/01/2018 3.26p 3.30p 3.24p 3.27p 202232
15/01/2018 3.29p 3.30p 3.22p 3.25p 204434
12/01/2018 3.27p 3.29p 3.26p 3.27p 105419
11/01/2018 3.29p 3.30p 3.23p 3.25p 166144
10/01/2018 3.32p 3.32p 3.27p 3.30p 240439
09/01/2018 3.32p 3.34p 3.30p 3.31p 146885
08/01/2018 3.38p 3.38p 3.32p 3.33p 183595
05/01/2018 3.34p 3.38p 3.33p 3.38p 262304
04/01/2018 3.34p 3.36p 3.32p 3.36p 371134
03/01/2018 3.21p 3.32p 3.19p 3.32p 382766
02/01/2018 3.23p 3.24p 3.18p 3.21p 165591
29/12/2017 3.23p 3.25p 3.23p 3.24p 46363
28/12/2017 3.25p 3.26p 3.22p 3.24p 109784
27/12/2017 3.28p 3.29p 3.24p 3.28p 147394
22/12/2017 3.33p 3.36p 3.30p 3.33p 374843
21/12/2017 3.27p 3.31p 3.25p 3.31p 311993
20/12/2017 3.23p 3.28p 3.22p 3.24p 352938
19/12/2017 3.20p 3.27p 3.20p 3.24p 241039
18/12/2017 3.31p 3.31p 3.18p 3.19p 599707
15/12/2017 3.22p 3.32p 3.22p 3.26p 420481
14/12/2017 3.27p 3.31p 3.25p 3.27p 177856
13/12/2017 3.37p 3.37p 3.27p 3.29p 427407
12/12/2017 3.31p 3.41p 3.27p 3.36p 1484704
11/12/2017 3.28p 3.30p 3.26p 3.27p 409357
08/12/2017 3.26p 3.33p 3.26p 3.31p 946741
07/12/2017 3.24p 3.25p 3.22p 3.23p 183320
06/12/2017 3.24p 3.28p 3.21p 3.26p 504141
05/12/2017 3.20p 3.27p 3.19p 3.27p 514431
04/12/2017 3.16p 3.17p 3.13p 3.15p 211096
01/12/2017 3.17p 3.17p 3.12p 3.14p 294724
30/11/2017 3.20p 3.23p 3.15p 3.16p 372860
29/11/2017 3.24p 3.25p 3.19p 3.22p 472305
28/11/2017 3.16p 3.23p 3.15p 3.22p 171632
27/11/2017 3.20p 3.20p 3.14p 3.16p 211688
24/11/2017 3.23p 3.30p 3.19p 3.21p 132076
23/11/2017 3.05p 3.09p 3.05p 3.06p 170630
22/11/2017 3.06p 3.06p 3.05p 3.06p 24370
21/11/2017 3.06p 3.09p 3.04p 3.05p 170182
20/11/2017 2.94p 3.12p 2.94p 3.09p 178244
17/11/2017 2.94p 2.98p 2.92p 2.97p 151695
16/11/2017 2.90p 2.94p 2.89p 2.94p 32746
15/11/2017 2.87p 2.89p 2.86p 2.86p 43098
14/11/2017 2.87p 2.90p 2.87p 2.89p 73987
13/11/2017 2.86p 2.89p 2.83p 2.89p 43219
10/11/2017 2.89p 2.89p 2.82p 2.83p 103573
09/11/2017 2.93p 2.93p 2.88p 2.90p 145087
08/11/2017 3.05p 3.05p 2.91p 2.92p 386645
07/11/2017 3.08p 3.08p 3.05p 3.06p 31073
06/11/2017 3.09p 3.09p 3.04p 3.07p 223601
03/11/2017 3.08p 3.08p 3.06p 3.08p 1645177
02/11/2017 3.13p 3.13p 3.06p 3.09p 271044
01/11/2017 3.17p 3.17p 3.13p 3.16p 79910
31/10/2017 3.06p 3.17p 3.06p 3.17p 248934
30/10/2017 3.11p 3.11p 3.06p 3.06p 623602
27/10/2017 3.09p 3.12p 3.04p 3.09p 145906
26/10/2017 3.08p 3.08p 3.05p 3.07p 179418
25/10/2017 3.10p 3.14p 3.05p 3.07p 200740
24/10/2017 3.02p 3.05p 3.02p 3.05p 333110
23/10/2017 3.08p 3.08p 3.02p 3.04p 77733
20/10/2017 3.05p 3.08p 3.04p 3.05p 26838
19/10/2017 3.10p 3.12p 3.00p 3.01p 104745
18/10/2017 3.12p 3.13p 3.09p 3.12p 271770
17/10/2017 3.18p 3.18p 3.10p 3.12p 396552
16/10/2017 3.19p 3.20p 3.17p 3.20p 132101
13/10/2017 3.16p 3.20p 3.12p 3.16p 283795
12/10/2017 3.19p 3.22p 3.12p 3.12p 289780
11/10/2017 3.20p 3.23p 3.16p 3.19p 262300
10/10/2017 3.17p 3.30p 3.08p 3.19p 415905
09/10/2017 2.96p 3.17p 2.92p 3.14p 484592
06/10/2017 2.92p 2.94p 2.90p 2.92p 84265
05/10/2017 2.90p 2.93p 2.87p 2.90p 74113
04/10/2017 2.92p 2.94p 2.86p 2.89p 108441
03/10/2017 2.92p 2.95p 2.92p 2.92p 48488
02/10/2017 2.94p 2.96p 2.89p 2.93p 215316
29/09/2017 2.94p 2.97p 2.90p 2.94p 179888
28/09/2017 2.92p 2.95p 2.91p 2.91p 119882
27/09/2017 2.93p 2.95p 2.91p 2.91p 324758
26/09/2017 2.94p 2.97p 2.94p 2.94p 40948
25/09/2017 2.92p 2.96p 2.92p 2.96p 18127
22/09/2017 2.90p 2.93p 2.89p 2.93p 943
21/09/2017 2.92p 2.94p 2.87p 2.89p 726471
20/09/2017 2.90p 2.93p 2.87p 2.93p 100031
19/09/2017 2.95p 2.97p 2.87p 2.91p 361466
18/09/2017 2.95p 2.97p 2.94p 2.95p 71134
15/09/2017 2.94p 2.96p 2.94p 2.94p 977096
14/09/2017 2.95p 3.01p 2.91p 2.94p 468897
13/09/2017 3.05p 3.10p 2.93p 2.93p 665556
12/09/2017 3.09p 3.12p 3.08p 3.09p 251946
11/09/2017 3.08p 3.10p 3.08p 3.08p 93056
08/09/2017 3.13p 3.16p 3.09p 3.09p 108399
07/09/2017 3.11p 3.14p 3.11p 3.14p 344060
06/09/2017 3.08p 3.14p 3.07p 3.11p 46512
05/09/2017 3.03p 3.07p 3.02p 3.07p 249001
04/09/2017 3.05p 3.10p 3.01p 3.05p 47154
01/09/2017 3.12p 3.13p 3.09p 3.10p 230620
31/08/2017 3.11p 3.14p 3.11p 3.11p 80631
30/08/2017 3.16p 3.16p 3.12p 3.12p 112004
29/08/2017 3.24p 3.31p 3.13p 3.13p 281670
25/08/2017 3.31p 3.34p 3.31p 3.31p 26401
24/08/2017 3.32p 3.32p 3.28p 3.32p 54502
23/08/2017 3.41p 3.42p 3.32p 3.32p 474370
22/08/2017 3.38p 3.42p 3.38p 3.42p 160210
21/08/2017 3.42p 3.45p 3.38p 3.38p 49763
18/08/2017 3.41p 3.46p 3.37p 3.40p 549807
17/08/2017 3.42p 3.46p 3.41p 3.46p 66149
16/08/2017 3.38p 3.41p 3.38p 3.41p 58021
15/08/2017 3.38p 3.38p 3.35p 3.38p 0
14/08/2017 3.36p 3.39p 3.36p 3.36p 129490
11/08/2017 3.43p 3.46p 3.36p 3.36p 244463
10/08/2017 3.46p 3.48p 3.41p 3.46p 160463
09/08/2017 3.46p 3.49p 3.46p 3.46p 207475
08/08/2017 3.45p 3.49p 3.45p 3.49p 193105
07/08/2017 3.42p 3.46p 3.42p 3.46p 32464
04/08/2017 3.36p 3.43p 3.35p 3.43p 135424
03/08/2017 3.32p 3.35p 3.32p 3.35p 238991
02/08/2017 3.28p 3.32p 3.28p 3.32p 150190
01/08/2017 3.30p 3.34p 3.30p 3.30p 527060
31/07/2017 3.32p 3.36p 3.32p 3.32p 83586
28/07/2017 3.34p 3.37p 3.34p 3.34p 76184
27/07/2017 3.32p 3.36p 3.32p 3.36p 50581
26/07/2017 3.33p 3.36p 3.33p 3.33p 22017
25/07/2017 3.33p 3.36p 3.33p 3.33p 47999
24/07/2017 3.30p 3.34p 3.29p 3.34p 13411
21/07/2017 3.33p 3.36p 3.29p 3.29p 75312
20/07/2017 3.31p 3.36p 3.31p 3.32p 99926
19/07/2017 3.32p 3.36p 3.30p 3.32p 197650
18/07/2017 3.34p 3.36p 3.30p 3.30p 71825
17/07/2017 3.32p 3.36p 3.32p 3.36p 102925
14/07/2017 3.34p 3.37p 3.30p 3.33p 115868
13/07/2017 3.29p 3.33p 3.27p 3.32p 245857
12/07/2017 3.23p 3.27p 3.22p 3.27p 78930
11/07/2017 3.25p 3.26p 3.19p 3.22p 971726
10/07/2017 3.23p 3.25p 3.19p 3.19p 133976
07/07/2017 3.27p 3.33p 3.19p 3.19p 319084
06/07/2017 3.35p 3.39p 3.31p 3.31p 221315
05/07/2017 3.39p 3.43p 3.38p 3.39p 24424
04/07/2017 3.42p 3.45p 3.38p 3.38p 128063
03/07/2017 3.44p 3.47p 3.40p 3.44p 33513
30/06/2017 3.49p 3.53p 3.44p 3.44p 139186
29/06/2017 3.53p 3.56p 3.45p 3.49p 25062
28/06/2017 3.42p 3.50p 3.42p 3.50p 93452
27/06/2017 3.47p 3.50p 3.43p 3.43p 162484
26/06/2017 3.54p 3.55p 3.49p 3.49p 103967
23/06/2017 3.45p 3.50p 3.44p 3.50p 71305
22/06/2017 3.47p 3.51p 3.44p 3.44p 0
21/06/2017 3.50p 3.53p 3.45p 3.49p 0
20/06/2017 3.45p 3.50p 3.45p 3.50p 0
19/06/2017 3.47p 3.49p 3.42p 3.47p 0
16/06/2017 3.52p 3.52p 3.43p 3.44p 469280
15/06/2017 3.47p 3.49p 3.41p 3.46p 2897371
14/06/2017 3.51p 3.53p 3.46p 3.51p 97812
13/06/2017 3.44p 3.53p 3.44p 3.52p 88932
12/06/2017 3.49p 3.49p 3.41p 3.44p 86904
09/06/2017 3.46p 3.51p 3.46p 3.47p 184385
08/06/2017 3.43p 3.50p 3.42p 3.43p 199625
07/06/2017 3.46p 3.51p 3.42p 3.42p 100789
06/06/2017 3.45p 3.47p 3.39p 3.45p 165154
05/06/2017 3.59p 3.59p 3.45p 3.46p 285512
02/06/2017 3.52p 3.60p 3.52p 3.60p 131821
01/06/2017 3.53p 3.55p 3.49p 3.49p 314228
31/05/2017 3.66p 3.66p 3.51p 3.54p 1196495
30/05/2017 3.74p 3.78p 3.65p 3.66p 200635
26/05/2017 3.59p 3.77p 3.59p 3.75p 519258
25/05/2017 3.62p 3.64p 3.60p 3.61p 108056
24/05/2017 3.62p 3.63p 3.60p 3.62p 171637
23/05/2017 3.61p 3.68p 3.61p 3.65p 60268
22/05/2017 3.63p 3.68p 3.62p 3.64p 239849
19/05/2017 3.63p 3.68p 3.63p 3.66p 109512
18/05/2017 3.62p 3.65p 3.54p 3.64p 227405
17/05/2017 3.68p 3.69p 3.60p 3.60p 78651
16/05/2017 3.67p 3.74p 3.67p 3.69p 492840
15/05/2017 3.67p 3.70p 3.64p 3.67p 259892
12/05/2017 3.67p 3.68p 3.65p 3.67p 529201
11/05/2017 3.76p 3.77p 3.65p 3.68p 70193
10/05/2017 3.74p 3.77p 3.71p 3.74p 92179

*Close Price adjusted for both dividends and splits