MFE-MediaForEurope NV (0NE1) Share Price

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

Date Open High Low Close* Volume
09/05/2017 3.76p 3.77p 3.72p 3.76p 253517
08/05/2017 3.74p 3.76p 3.71p 3.74p 63394
05/05/2017 3.67p 3.75p 3.67p 3.71p 67720
04/05/2017 3.65p 3.68p 3.63p 3.65p 77460
03/05/2017 3.71p 3.72p 3.63p 3.67p 284164
02/05/2017 3.76p 3.78p 3.71p 3.72p 261639
28/04/2017 3.77p 3.79p 3.74p 3.77p 121044
27/04/2017 3.86p 3.86p 3.77p 3.78p 127009
26/04/2017 3.84p 3.88p 3.84p 3.88p 207447
25/04/2017 3.81p 3.85p 3.79p 3.81p 219732
24/04/2017 3.73p 3.82p 3.71p 3.81p 441728
21/04/2017 3.63p 3.69p 3.62p 3.64p 144764
20/04/2017 3.42p 3.66p 3.42p 3.63p 739400
19/04/2017 3.44p 3.55p 3.34p 3.53p 606155
18/04/2017 3.61p 3.61p 3.48p 3.49p 412075
13/04/2017 3.65p 3.65p 3.61p 3.61p 106852
12/04/2017 3.73p 3.73p 3.65p 3.65p 149664
11/04/2017 3.71p 3.73p 3.68p 3.71p 423105
10/04/2017 3.67p 3.72p 3.64p 3.71p 322864
07/04/2017 3.74p 3.75p 3.67p 3.70p 505687
06/04/2017 3.78p 3.79p 3.63p 3.73p 131514
05/04/2017 3.85p 3.85p 3.79p 3.81p 1626981
04/04/2017 3.86p 3.86p 3.82p 3.82p 174248
03/04/2017 3.87p 3.89p 3.84p 3.87p 370316
31/03/2017 3.85p 3.88p 3.83p 3.85p 205639
30/03/2017 3.87p 3.88p 3.83p 3.83p 153927
29/03/2017 3.86p 3.86p 3.83p 3.86p 262393
28/03/2017 3.85p 3.87p 3.85p 3.85p 396775
27/03/2017 3.84p 3.85p 3.79p 3.83p 383838
24/03/2017 3.86p 3.86p 3.83p 3.86p 510405
23/03/2017 3.85p 3.88p 3.84p 3.85p 268194
22/03/2017 3.89p 3.89p 3.81p 3.81p 249284
21/03/2017 3.93p 3.96p 3.89p 3.92p 36283
20/03/2017 3.94p 3.94p 3.90p 3.94p 776006
17/03/2017 3.97p 4.02p 3.94p 3.97p 3981380
16/03/2017 3.96p 4.01p 3.93p 3.95p 2772808
15/03/2017 3.96p 3.96p 3.90p 3.91p 1153522
14/03/2017 3.99p 3.99p 3.95p 3.99p 58712
13/03/2017 4.05p 4.05p 3.97p 4.00p 131514
10/03/2017 4.00p 4.06p 4.00p 4.05p 733060
09/03/2017 3.93p 4.00p 3.93p 3.98p 200745
08/03/2017 3.83p 3.94p 3.83p 3.92p 87639
07/03/2017 3.85p 3.86p 3.81p 3.81p 233412
06/03/2017 3.86p 3.88p 3.83p 3.86p 219845
03/03/2017 3.87p 3.89p 3.86p 3.87p 138032
02/03/2017 3.91p 3.91p 3.87p 3.91p 293595
01/03/2017 3.87p 3.94p 3.83p 3.91p 163240
28/02/2017 3.90p 3.93p 3.88p 3.90p 517223
27/02/2017 3.83p 3.91p 3.82p 3.90p 177461
24/02/2017 3.88p 3.88p 3.78p 3.83p 110126
23/02/2017 3.92p 3.93p 3.90p 3.92p 12233
22/02/2017 4.01p 4.01p 3.91p 3.92p 61573
21/02/2017 3.92p 4.04p 3.92p 4.00p 1126067
20/02/2017 3.97p 3.98p 3.92p 3.97p 293152
17/02/2017 3.98p 3.98p 3.91p 3.94p 209069
16/02/2017 3.85p 3.87p 3.85p 3.85p 209064
15/02/2017 3.91p 3.91p 3.85p 3.86p 517084
14/02/2017 3.93p 3.95p 3.87p 3.89p 585677
13/02/2017 3.86p 3.99p 3.86p 3.95p 101374
10/02/2017 3.92p 3.92p 3.83p 3.84p 78683
09/02/2017 3.85p 3.90p 3.82p 3.85p 206714
08/02/2017 3.79p 3.84p 3.79p 3.84p 498248
07/02/2017 3.86p 3.86p 3.78p 3.82p 625599
06/02/2017 3.94p 3.94p 3.86p 3.89p 135788
03/02/2017 3.97p 4.00p 3.93p 3.95p 35715
02/02/2017 3.95p 3.98p 3.93p 3.95p 106969
01/02/2017 3.96p 3.99p 3.92p 3.96p 36902
31/01/2017 4.04p 4.06p 3.93p 3.95p 290525
30/01/2017 4.12p 4.13p 4.00p 4.02p 102380
27/01/2017 4.12p 4.13p 4.10p 4.12p 562510
26/01/2017 4.13p 4.14p 4.10p 4.13p 117684
25/01/2017 4.24p 4.24p 4.10p 4.16p 846155
24/01/2017 4.24p 4.28p 4.22p 4.24p 71264
23/01/2017 4.24p 4.27p 4.22p 4.24p 92575
20/01/2017 4.24p 4.29p 4.22p 4.24p 430473
19/01/2017 4.15p 4.27p 4.08p 4.27p 1662695
18/01/2017 4.21p 4.21p 4.13p 4.20p 1246750
17/01/2017 4.04p 4.21p 4.04p 4.18p 2759695
16/01/2017 4.19p 4.21p 4.17p 4.19p 77694
13/01/2017 4.23p 4.23p 4.18p 4.23p 713456
12/01/2017 4.28p 4.28p 4.15p 4.17p 95380
11/01/2017 4.13p 4.44p 4.12p 4.32p 252917
10/01/2017 4.12p 4.14p 4.12p 4.12p 70622
09/01/2017 4.16p 4.16p 4.09p 4.11p 86570
06/01/2017 4.15p 4.17p 4.11p 4.15p 310223
05/01/2017 4.15p 4.16p 4.13p 4.15p 304032
04/01/2017 4.13p 4.16p 4.07p 4.14p 416355
03/01/2017 4.17p 4.17p 4.04p 4.12p 372292
30/12/2016 4.07p 4.14p 4.07p 4.12p 47394
29/12/2016 4.06p 4.10p 4.04p 4.07p 173287
28/12/2016 4.23p 4.24p 4.07p 4.12p 125015
23/12/2016 3.97p 4.57p 3.92p 4.05p 351770
22/12/2016 4.41p 4.63p 3.93p 4.01p 1868645
21/12/2016 4.78p 4.78p 4.43p 4.57p 2827076
20/12/2016 3.96p 4.50p 3.96p 4.50p 14130295
19/12/2016 3.56p 3.67p 3.56p 3.59p 198283
16/12/2016 3.58p 3.58p 3.49p 3.57p 1202402
15/12/2016 3.42p 3.61p 3.30p 3.59p 2137594
14/12/2016 3.70p 3.89p 3.62p 3.69p 37296892
13/12/2016 3.21p 3.68p 3.21p 3.63p 10081903
12/12/2016 2.75p 2.79p 2.71p 2.72p 1696058
09/12/2016 2.68p 2.76p 2.65p 2.76p 523831
08/12/2016 2.59p 2.68p 2.59p 2.65p 933705
07/12/2016 2.51p 2.59p 2.51p 2.57p 325623
06/12/2016 2.42p 2.51p 2.41p 2.50p 1935183
05/12/2016 2.34p 2.43p 2.34p 2.42p 2856558
02/12/2016 2.29p 2.40p 2.29p 2.39p 2930594
01/12/2016 2.28p 2.30p 2.27p 2.28p 451048
30/11/2016 2.28p 2.30p 2.26p 2.28p 135024
29/11/2016 2.22p 2.29p 2.22p 2.28p 827913
28/11/2016 2.28p 2.28p 2.23p 2.24p 329590
25/11/2016 2.29p 2.31p 2.29p 2.29p 652074
24/11/2016 2.32p 2.32p 2.28p 2.30p 30801
23/11/2016 2.30p 2.32p 2.27p 2.30p 604290
22/11/2016 2.29p 2.32p 2.29p 2.30p 510377
21/11/2016 2.29p 2.32p 2.26p 2.29p 158935
18/11/2016 2.34p 2.35p 2.28p 2.29p 173388
17/11/2016 2.32p 2.35p 2.31p 2.34p 105473
16/11/2016 2.35p 2.36p 2.30p 2.32p 368819
15/11/2016 2.34p 2.35p 2.31p 2.32p 175753
14/11/2016 2.38p 2.40p 2.33p 2.33p 407823
11/11/2016 2.35p 2.39p 2.34p 2.35p 866210
10/11/2016 2.35p 2.39p 2.32p 2.32p 738757
09/11/2016 2.26p 2.42p 2.26p 2.33p 239494
08/11/2016 2.45p 2.45p 2.40p 2.42p 422147
07/11/2016 2.45p 2.46p 2.42p 2.45p 80133
04/11/2016 2.45p 2.45p 2.40p 2.42p 215332
03/11/2016 2.49p 2.49p 2.44p 2.47p 772861
02/11/2016 2.58p 2.58p 2.49p 2.49p 125164
01/11/2016 2.61p 2.62p 2.58p 2.58p 264694
31/10/2016 2.61p 2.61p 2.57p 2.58p 900747
28/10/2016 2.62p 2.62p 2.59p 2.62p 243419
27/10/2016 2.64p 2.64p 2.60p 2.63p 1199482
26/10/2016 2.60p 2.62p 2.60p 2.60p 595613
25/10/2016 2.65p 2.67p 2.62p 2.64p 135689
24/10/2016 2.63p 2.66p 2.63p 2.66p 317031
21/10/2016 2.63p 2.63p 2.59p 2.62p 115584
20/10/2016 2.55p 2.65p 2.55p 2.61p 2767078
19/10/2016 2.72p 2.72p 2.69p 2.71p 108725
18/10/2016 2.66p 2.71p 2.66p 2.71p 98494
17/10/2016 2.62p 2.65p 2.60p 2.64p 98593
14/10/2016 2.62p 2.64p 2.59p 2.63p 86276
13/10/2016 2.59p 2.62p 2.50p 2.61p 1605655
12/10/2016 2.68p 2.68p 2.59p 2.60p 482541
11/10/2016 2.71p 2.76p 2.70p 2.71p 1185568
10/10/2016 2.69p 2.71p 2.67p 2.69p 1929001
07/10/2016 2.77p 2.77p 2.70p 2.71p 666310
06/10/2016 2.81p 2.81p 2.76p 2.78p 870429
05/10/2016 2.77p 2.82p 2.77p 2.80p 397920
04/10/2016 2.79p 2.81p 2.77p 2.79p 504754
03/10/2016 2.78p 2.80p 2.77p 2.78p 675915
30/09/2016 2.74p 2.80p 2.71p 2.77p 946620
29/09/2016 2.85p 2.85p 2.78p 2.78p 377405
28/09/2016 2.75p 2.84p 2.75p 2.82p 347495
27/09/2016 2.76p 2.76p 2.71p 2.72p 449638
26/09/2016 2.77p 2.77p 2.74p 2.74p 71796
23/09/2016 2.76p 2.79p 2.75p 2.79p 364457
22/09/2016 2.74p 2.77p 2.74p 2.77p 39927
21/09/2016 2.74p 2.75p 2.70p 2.71p 170042
20/09/2016 2.79p 2.79p 2.71p 2.73p 305042
19/09/2016 2.74p 2.80p 2.74p 2.80p 383717
16/09/2016 2.73p 2.75p 2.71p 2.73p 282720
15/09/2016 2.75p 2.76p 2.69p 2.72p 696928
14/09/2016 2.74p 2.77p 2.73p 2.75p 129654
13/09/2016 2.83p 2.83p 2.71p 2.73p 420953
12/09/2016 2.85p 2.85p 2.81p 2.82p 185946
09/09/2016 2.93p 2.94p 2.89p 2.90p 273133
08/09/2016 2.96p 2.96p 2.92p 2.92p 879166
07/09/2016 2.94p 2.97p 2.90p 2.96p 873639
06/09/2016 2.92p 2.98p 2.90p 2.92p 335990
05/09/2016 2.94p 2.95p 2.90p 2.91p 357802
02/09/2016 2.87p 2.94p 2.82p 2.89p 645157
01/09/2016 2.85p 2.95p 2.84p 2.85p 842700
31/08/2016 2.86p 2.89p 2.83p 2.86p 502230
30/08/2016 2.84p 2.89p 2.83p 2.87p 428124
26/08/2016 2.81p 2.85p 2.80p 2.83p 403833
25/08/2016 2.91p 2.91p 2.86p 2.87p 220574
24/08/2016 2.88p 2.99p 2.88p 2.94p 5065972
23/08/2016 2.75p 2.91p 2.75p 2.89p 5705472
22/08/2016 2.72p 2.77p 2.72p 2.76p 1176767
19/08/2016 2.80p 2.82p 2.75p 2.76p 423917
18/08/2016 2.75p 2.82p 2.73p 2.80p 1818257
17/08/2016 2.75p 2.75p 2.67p 2.68p 913873
16/08/2016 2.78p 2.78p 2.72p 2.75p 203710
15/08/2016 2.79p 2.79p 2.76p 2.79p 0
12/08/2016 2.76p 2.79p 2.76p 2.76p 233650
11/08/2016 2.80p 2.80p 2.74p 2.76p 251926
10/08/2016 2.73p 2.82p 2.73p 2.76p 525726
09/08/2016 2.81p 2.81p 2.75p 2.78p 188059
08/08/2016 2.82p 2.83p 2.78p 2.81p 1210369
05/08/2016 2.65p 2.75p 2.65p 2.74p 750265
04/08/2016 2.65p 2.71p 2.65p 2.68p 629327
03/08/2016 2.61p 2.64p 2.57p 2.63p 907051
02/08/2016 2.69p 2.69p 2.57p 2.60p 997707
01/08/2016 2.67p 2.74p 2.64p 2.67p 702638
29/07/2016 2.80p 2.80p 2.70p 2.72p 3549468
28/07/2016 3.06p 3.06p 2.95p 2.98p 202387
27/07/2016 3.03p 3.06p 3.02p 3.04p 767957
26/07/2016 2.88p 3.03p 2.75p 3.03p 5273560
25/07/2016 3.23p 3.25p 3.20p 3.23p 505428

*Close Price adjusted for both dividends and splits