MFE-MediaForEurope NV (0NE1) Share Price

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

Date Open High Low Close* Volume
22/07/2016 3.26p 3.26p 3.21p 3.21p 340068
21/07/2016 3.27p 3.28p 3.23p 3.26p 249345
20/07/2016 3.25p 3.28p 3.22p 3.28p 392665
19/07/2016 3.29p 3.29p 3.21p 3.24p 345838
18/07/2016 3.30p 3.34p 3.26p 3.29p 222786
15/07/2016 3.32p 3.32p 3.28p 3.31p 127209
14/07/2016 3.40p 3.40p 3.31p 3.33p 332153
13/07/2016 3.41p 3.43p 3.35p 3.37p 260667
12/07/2016 3.31p 3.43p 3.31p 3.42p 543477
11/07/2016 3.23p 3.32p 3.23p 3.30p 150647
08/07/2016 3.11p 3.22p 3.10p 3.21p 330172
07/07/2016 3.02p 3.14p 3.02p 3.13p 1163693
06/07/2016 3.10p 3.10p 2.98p 3.00p 443723
05/07/2016 3.04p 3.18p 3.02p 3.14p 705903
04/07/2016 3.21p 3.21p 3.05p 3.07p 310562
01/07/2016 3.16p 3.21p 3.10p 3.21p 1575560
30/06/2016 3.24p 3.24p 3.10p 3.12p 860927
29/06/2016 3.18p 3.24p 3.11p 3.24p 2669208
28/06/2016 3.11p 3.20p 3.09p 3.14p 1071242
27/06/2016 3.21p 3.23p 2.98p 3.01p 1559271
24/06/2016 3.32p 3.43p 3.27p 3.29p 1809580
23/06/2016 3.74p 3.92p 3.74p 3.86p 240266
22/06/2016 3.80p 3.80p 3.72p 3.75p 752658
21/06/2016 3.72p 3.81p 3.72p 3.80p 285795
20/06/2016 3.71p 3.78p 3.71p 3.75p 955905
17/06/2016 3.52p 3.61p 3.51p 3.60p 564111
16/06/2016 3.48p 3.52p 3.45p 3.48p 1192128
15/06/2016 3.56p 3.58p 3.51p 3.56p 1517273
14/06/2016 3.57p 3.59p 3.53p 3.54p 2325068
13/06/2016 3.72p 3.73p 3.61p 3.64p 4102895
10/06/2016 3.91p 3.91p 3.80p 3.83p 3398612
09/06/2016 3.96p 3.96p 3.93p 3.96p 1978364
08/06/2016 3.96p 3.98p 3.93p 3.96p 569807
07/06/2016 3.89p 3.98p 3.89p 3.97p 1227703
06/06/2016 3.91p 3.92p 3.87p 3.91p 809174
03/06/2016 4.01p 4.01p 3.89p 3.89p 3443157
02/06/2016 3.99p 4.02p 3.98p 3.99p 1571505
01/06/2016 4.04p 4.04p 3.98p 3.99p 659820
31/05/2016 4.04p 4.05p 4.01p 4.04p 1004421
27/05/2016 4.06p 4.06p 4.02p 4.06p 970208
26/05/2016 4.05p 4.07p 4.04p 4.05p 532911
25/05/2016 4.00p 4.04p 3.96p 4.04p 706709
24/05/2016 3.89p 4.00p 3.89p 3.97p 1173552
23/05/2016 3.96p 3.98p 3.92p 3.96p 1458230
20/05/2016 3.89p 3.97p 3.89p 3.93p 1016488
19/05/2016 3.81p 3.88p 3.80p 3.86p 1289462
18/05/2016 3.79p 3.87p 3.77p 3.87p 817656
17/05/2016 3.73p 3.87p 3.73p 3.82p 1055823
16/05/2016 3.69p 3.77p 3.69p 3.74p 445741
13/05/2016 3.70p 3.73p 3.67p 3.70p 962158
12/05/2016 3.71p 3.78p 3.68p 3.75p 2302462
11/05/2016 3.85p 3.85p 3.65p 3.73p 3295902
10/05/2016 3.90p 3.93p 3.86p 3.91p 810277
09/05/2016 3.86p 3.91p 3.83p 3.86p 680137
06/05/2016 3.86p 3.89p 3.82p 3.86p 1860968
05/05/2016 3.84p 3.91p 3.81p 3.87p 4722079
04/05/2016 3.81p 3.86p 3.73p 3.81p 1440358
03/05/2016 3.90p 3.95p 3.78p 3.82p 217759
29/04/2016 3.99p 4.02p 3.92p 3.95p 948965
28/04/2016 3.97p 4.03p 3.92p 4.00p 962014
27/04/2016 4.01p 4.12p 3.93p 3.97p 1908448
26/04/2016 3.97p 4.03p 3.97p 4.02p 493287
25/04/2016 3.95p 4.04p 3.92p 3.99p 185230
22/04/2016 3.96p 3.99p 3.92p 3.96p 576205
21/04/2016 3.97p 3.97p 3.92p 3.96p 1983456
20/04/2016 3.92p 3.97p 3.89p 3.96p 4235667
19/04/2016 3.93p 3.96p 3.89p 3.92p 1040404
18/04/2016 3.83p 3.94p 3.83p 3.94p 1193307
15/04/2016 3.89p 3.89p 3.84p 3.88p 1195977
14/04/2016 3.86p 3.88p 3.82p 3.86p 2365862
13/04/2016 3.74p 3.86p 3.74p 3.82p 4048694
12/04/2016 3.66p 3.71p 3.62p 3.70p 5539262
11/04/2016 3.61p 3.61p 3.45p 3.61p 9618643
08/04/2016 3.37p 3.52p 3.37p 3.51p 1153801
07/04/2016 3.44p 3.46p 3.31p 3.33p 633691
06/04/2016 3.48p 3.48p 3.39p 3.44p 760389
05/04/2016 3.62p 3.64p 3.42p 3.47p 3281098
04/04/2016 3.59p 3.69p 3.59p 3.64p 3161611
01/04/2016 3.56p 3.65p 3.56p 3.60p 1882355
31/03/2016 3.67p 3.67p 3.59p 3.63p 497109
30/03/2016 3.50p 3.69p 3.48p 3.69p 684116
29/03/2016 3.53p 3.55p 3.46p 3.50p 587113
24/03/2016 3.64p 3.66p 3.52p 3.53p 826340
23/03/2016 3.65p 3.68p 3.63p 3.66p 688037
22/03/2016 3.67p 3.79p 3.67p 3.79p 624079
21/03/2016 3.86p 3.86p 3.68p 3.76p 1660509
18/03/2016 3.73p 3.77p 3.70p 3.73p 931648
17/03/2016 3.74p 3.77p 3.64p 3.74p 2576190
16/03/2016 3.75p 3.77p 3.67p 3.71p 2093652
15/03/2016 3.73p 3.76p 3.66p 3.76p 959178
14/03/2016 3.69p 3.77p 3.66p 3.73p 597564
11/03/2016 3.62p 3.71p 3.62p 3.66p 394335
10/03/2016 3.62p 3.72p 3.53p 3.55p 433643
09/03/2016 3.43p 3.66p 3.38p 3.61p 1168837
08/03/2016 3.42p 3.45p 3.34p 3.38p 493827
07/03/2016 3.51p 3.51p 3.38p 3.40p 720443
04/03/2016 3.50p 3.51p 3.40p 3.50p 943361
03/03/2016 3.42p 3.49p 3.37p 3.49p 323448
02/03/2016 3.46p 3.46p 3.35p 3.37p 1153536
01/03/2016 3.27p 3.44p 3.27p 3.41p 516854
29/02/2016 3.19p 3.29p 3.16p 3.26p 53528
26/02/2016 3.18p 3.23p 3.18p 3.21p 326164
25/02/2016 3.03p 3.15p 2.99p 3.13p 231358
24/02/2016 3.23p 3.23p 2.96p 2.99p 1081084
23/02/2016 3.26p 3.27p 3.19p 3.22p 301291
22/02/2016 3.35p 3.38p 3.28p 3.31p 250501
19/02/2016 3.22p 3.33p 3.12p 3.25p 1263619
18/02/2016 3.19p 3.21p 3.12p 3.12p 390906
17/02/2016 3.16p 3.21p 3.12p 3.19p 332974
16/02/2016 3.10p 3.15p 3.05p 3.12p 1362623
15/02/2016 3.01p 3.13p 3.01p 3.07p 387263
12/02/2016 2.93p 2.94p 2.89p 2.90p 434348
11/02/2016 3.05p 3.10p 2.87p 2.92p 698117
10/02/2016 2.99p 3.15p 2.96p 3.10p 706919
09/02/2016 2.99p 3.00p 2.77p 2.97p 3020185
08/02/2016 3.24p 3.24p 2.93p 2.95p 1341939
05/02/2016 3.30p 3.43p 3.19p 3.24p 1368708
04/02/2016 3.08p 3.28p 3.00p 3.25p 3251313
03/02/2016 3.14p 3.18p 2.99p 3.03p 390727
02/02/2016 3.14p 3.18p 3.06p 3.10p 493485
01/02/2016 3.06p 3.15p 3.06p 3.11p 278845
29/01/2016 3.12p 3.13p 3.04p 3.08p 360106
28/01/2016 3.16p 3.17p 3.02p 3.07p 436661
27/01/2016 3.11p 3.16p 3.11p 3.16p 327164
26/01/2016 3.08p 3.13p 3.06p 3.12p 704770
25/01/2016 3.24p 3.24p 3.09p 3.13p 228422
22/01/2016 3.19p 3.25p 3.14p 3.20p 1214908
21/01/2016 2.99p 3.09p 2.90p 3.09p 862910
20/01/2016 3.00p 3.00p 2.88p 2.90p 398514
19/01/2016 3.16p 3.16p 3.05p 3.08p 184424
18/01/2016 3.19p 3.22p 3.07p 3.11p 335237
15/01/2016 3.24p 3.25p 3.16p 3.20p 1637736
14/01/2016 3.30p 3.32p 3.22p 3.27p 939096
13/01/2016 3.37p 3.41p 3.33p 3.37p 695937
12/01/2016 3.28p 3.37p 3.28p 3.32p 6344793
11/01/2016 3.37p 3.43p 3.28p 3.30p 646638
08/01/2016 3.49p 3.57p 3.42p 3.45p 474149
07/01/2016 3.45p 3.49p 3.37p 3.48p 2041876
06/01/2016 3.68p 3.68p 3.48p 3.51p 778869
05/01/2016 3.74p 3.74p 3.62p 3.66p 1293354
04/01/2016 3.77p 3.83p 3.64p 3.68p 1471992
31/12/2015 3.83p 3.87p 3.81p 3.83p 0
30/12/2015 3.88p 3.89p 3.81p 3.87p 233164
29/12/2015 3.88p 3.92p 3.84p 3.87p 158916
24/12/2015 3.85p 3.86p 3.79p 3.85p 0
23/12/2015 3.78p 3.85p 3.78p 3.82p 60952
22/12/2015 3.79p 3.79p 3.72p 3.74p 113490
21/12/2015 3.78p 3.80p 3.77p 3.79p 84344
18/12/2015 3.86p 3.90p 3.72p 3.77p 351736
17/12/2015 3.94p 3.97p 3.86p 3.90p 114602
16/12/2015 3.86p 3.89p 3.82p 3.89p 611331
15/12/2015 3.77p 3.88p 3.75p 3.85p 1311480
14/12/2015 3.83p 3.88p 3.70p 3.75p 762940
11/12/2015 3.90p 3.91p 3.76p 3.81p 428935
10/12/2015 3.83p 3.91p 3.82p 3.91p 1149808
09/12/2015 3.97p 3.97p 3.81p 3.84p 1981664
08/12/2015 4.08p 4.09p 3.91p 3.95p 1639973
07/12/2015 4.14p 4.15p 4.06p 4.09p 206728
04/12/2015 4.04p 4.13p 4.04p 4.13p 247333
03/12/2015 4.15p 4.18p 4.04p 4.06p 218521
02/12/2015 4.21p 4.22p 4.12p 4.17p 219002
01/12/2015 4.19p 4.22p 4.18p 4.19p 659491
30/11/2015 4.19p 4.23p 4.13p 4.19p 254377
27/11/2015 4.17p 4.20p 4.16p 4.17p 604245
26/11/2015 4.11p 4.20p 4.07p 4.16p 1830120
25/11/2015 4.09p 4.12p 4.07p 4.09p 221916
24/11/2015 4.17p 4.17p 4.07p 4.08p 820749
23/11/2015 4.20p 4.20p 4.16p 4.19p 61538
20/11/2015 4.19p 4.20p 4.17p 4.19p 175237
19/11/2015 4.19p 4.22p 4.17p 4.19p 95337
18/11/2015 4.17p 4.23p 4.15p 4.17p 784268
17/11/2015 4.09p 4.23p 3.97p 4.18p 1764845
16/11/2015 4.09p 4.15p 4.05p 4.05p 494713
13/11/2015 4.19p 4.19p 4.12p 4.14p 852359
12/11/2015 4.24p 4.30p 4.16p 4.19p 671139
11/11/2015 4.42p 4.72p 4.23p 4.28p 4057914
10/11/2015 4.68p 4.73p 4.53p 4.72p 510091
09/11/2015 4.68p 4.74p 4.64p 4.69p 384865
06/11/2015 4.62p 4.69p 4.59p 4.67p 166649
05/11/2015 4.64p 4.64p 4.56p 4.59p 274665
04/11/2015 4.69p 4.75p 4.58p 4.63p 361102
03/11/2015 4.73p 4.78p 4.68p 4.68p 113571
02/11/2015 4.67p 4.75p 4.63p 4.72p 777805
30/10/2015 4.63p 4.65p 4.58p 4.63p 326171
29/10/2015 4.60p 4.62p 4.55p 4.60p 856706
28/10/2015 4.51p 4.62p 4.51p 4.60p 2210716
27/10/2015 4.59p 4.64p 4.51p 4.52p 244276
26/10/2015 4.63p 4.66p 4.53p 4.57p 132291
23/10/2015 4.57p 4.68p 4.54p 4.62p 1235522
22/10/2015 4.54p 4.55p 4.42p 4.53p 265426
21/10/2015 4.50p 4.58p 4.43p 4.54p 336759
20/10/2015 4.53p 4.53p 4.46p 4.48p 195548
19/10/2015 4.55p 4.59p 4.48p 4.56p 735972
16/10/2015 4.40p 4.56p 4.40p 4.53p 263596
15/10/2015 4.33p 4.40p 4.32p 4.37p 416388
14/10/2015 4.37p 4.41p 4.29p 4.31p 644532
13/10/2015 4.31p 4.42p 4.26p 4.40p 1324782
12/10/2015 4.46p 4.51p 4.28p 4.32p 1712022
09/10/2015 4.72p 4.72p 4.45p 4.51p 889924
08/10/2015 4.61p 4.71p 4.59p 4.71p 880029

*Close Price adjusted for both dividends and splits