MFE-MediaForEurope NV (0NE1) Share Price

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

Date Open High Low Close* Volume
19/12/2014 3.53p 3.53p 3.40p 3.47p 839603
18/12/2014 3.47p 3.51p 3.46p 3.47p 275529
17/12/2014 3.39p 3.42p 3.36p 3.47p 444777
16/12/2014 3.37p 3.43p 3.32p 3.47p 1040060
15/12/2014 3.44p 3.50p 3.33p 3.47p 369205
12/12/2014 3.46p 3.54p 3.45p 3.47p 348534
11/12/2014 3.48p 3.54p 3.45p 3.47p 856705
10/12/2014 3.55p 3.58p 3.43p 3.47p 2402241
09/12/2014 3.31p 3.48p 3.24p 3.47p 1041924
08/12/2014 3.27p 3.39p 3.27p 3.47p 190229
05/12/2014 3.20p 3.31p 3.19p 3.47p 1160226
04/12/2014 3.26p 3.28p 3.14p 3.47p 551619
03/12/2014 3.24p 3.31p 3.22p 3.47p 981865
02/12/2014 3.21p 3.26p 3.21p 3.47p 436863
01/12/2014 3.22p 3.22p 3.16p 3.47p 126040
28/11/2014 3.24p 3.27p 3.20p 3.47p 497350
27/11/2014 3.24p 3.24p 3.20p 3.47p 123313
26/11/2014 3.25p 3.25p 3.18p 3.47p 513660
25/11/2014 3.17p 3.27p 3.17p 3.47p 752644
24/11/2014 3.13p 3.18p 3.13p 3.47p 679663
21/11/2014 3.00p 3.13p 3.00p 3.47p 5254581
20/11/2014 3.04p 3.04p 2.94p 3.47p 461920
19/11/2014 2.99p 3.03p 2.96p 3.47p 2031680
18/11/2014 3.01p 3.06p 2.94p 3.47p 230301
17/11/2014 2.91p 3.03p 2.91p 3.47p 577914
14/11/2014 2.92p 2.95p 2.87p 3.47p 285606
13/11/2014 2.90p 2.95p 2.87p 3.47p 135835
12/11/2014 2.64p 2.97p 2.64p 3.47p 1297947
11/11/2014 2.71p 2.75p 2.68p 3.47p 980250
10/11/2014 2.60p 2.72p 2.60p 3.47p 85624
07/11/2014 2.64p 2.65p 2.59p 3.47p 155335
06/11/2014 2.65p 2.70p 2.63p 3.47p 541083
05/11/2014 2.58p 2.66p 2.58p 3.47p 636902
04/11/2014 2.66p 2.71p 2.56p 3.47p 201927
03/11/2014 2.67p 2.72p 2.63p 3.47p 1153417
31/10/2014 2.66p 2.67p 2.59p 3.47p 482684
30/10/2014 2.65p 2.65p 2.52p 3.47p 390223
29/10/2014 2.65p 2.70p 2.61p 3.47p 2698472
28/10/2014 2.68p 2.72p 2.65p 3.47p 2211807
27/10/2014 2.76p 2.76p 2.62p 3.47p 496534
24/10/2014 2.77p 2.81p 2.71p 3.47p 145343
23/10/2014 2.77p 2.80p 2.73p 3.47p 45320
22/10/2014 2.75p 2.79p 2.71p 3.47p 203172
21/10/2014 2.55p 2.76p 2.53p 3.47p 2738932
20/10/2014 2.67p 2.67p 2.54p 3.47p 329833
17/10/2014 2.55p 2.66p 2.54p 3.47p 122510
16/10/2014 2.58p 2.58p 2.45p 3.47p 3034194
15/10/2014 2.74p 2.78p 2.56p 3.47p 2347852
14/10/2014 2.69p 2.74p 2.65p 3.47p 4197162
13/10/2014 2.68p 2.76p 2.67p 3.47p 1275329
10/10/2014 2.66p 2.72p 2.61p 3.47p 2289449
09/10/2014 2.85p 2.85p 2.65p 3.47p 804178
08/10/2014 2.85p 2.85p 2.80p 3.47p 767527
07/10/2014 2.92p 2.93p 2.85p 3.47p 1909684
06/10/2014 2.96p 2.98p 2.92p 3.47p 87978
03/10/2014 2.89p 2.95p 2.86p 3.47p 68819
02/10/2014 2.98p 2.98p 2.84p 3.47p 578647
01/10/2014 3.02p 3.05p 2.95p 3.47p 145246
30/09/2014 3.02p 3.04p 2.99p 3.47p 118717
29/09/2014 3.04p 3.05p 2.99p 3.47p 856318
26/09/2014 3.00p 3.04p 3.00p 3.47p 1117119
25/09/2014 3.01p 3.06p 2.98p 3.47p 358289
24/09/2014 3.04p 3.04p 2.98p 3.47p 2133656
23/09/2014 3.12p 3.12p 3.02p 3.47p 661794
22/09/2014 3.21p 3.23p 3.10p 3.47p 1141341
19/09/2014 3.30p 3.33p 3.21p 3.47p 704880
18/09/2014 3.31p 3.33p 3.26p 3.47p 134301
17/09/2014 3.27p 3.33p 3.27p 3.47p 462510
16/09/2014 3.26p 3.27p 3.19p 3.47p 2957794
15/09/2014 3.32p 3.32p 3.25p 3.47p 652009
12/09/2014 3.31p 3.35p 3.29p 3.47p 406910
11/09/2014 3.31p 3.38p 3.29p 3.47p 2737496
10/09/2014 3.37p 3.37p 3.29p 3.47p 2068740
09/09/2014 3.39p 3.42p 3.28p 3.47p 6137333
08/09/2014 3.43p 3.43p 3.35p 3.47p 116082
05/09/2014 3.38p 3.45p 3.38p 3.47p 1229786
04/09/2014 3.20p 3.39p 3.20p 3.47p 751092
03/09/2014 3.20p 3.24p 3.17p 3.47p 745562
02/09/2014 3.14p 3.22p 3.13p 3.47p 418142
01/09/2014 3.16p 3.18p 3.11p 3.47p 575681
29/08/2014 3.18p 3.18p 3.11p 3.47p 1855067
28/08/2014 3.20p 3.23p 3.14p 3.47p 267276
27/08/2014 3.17p 3.21p 3.17p 3.47p 264532
26/08/2014 3.11p 3.19p 3.11p 3.47p 183752
22/08/2014 3.05p 3.09p 3.04p 3.47p 558530
21/08/2014 3.05p 3.07p 3.00p 3.47p 682556
20/08/2014 3.03p 3.07p 3.00p 3.47p 340924
19/08/2014 2.92p 3.04p 2.92p 3.47p 623300
18/08/2014 2.92p 2.95p 2.88p 3.47p 164053
15/08/2014 2.90p 2.90p 2.88p 3.47p 0
14/08/2014 2.93p 2.96p 2.89p 3.47p 303376
13/08/2014 2.94p 2.95p 2.87p 3.47p 306212
12/08/2014 2.93p 2.96p 2.87p 3.47p 850471
11/08/2014 2.89p 2.93p 2.83p 3.47p 231719
08/08/2014 2.82p 2.92p 2.80p 3.47p 2008756
07/08/2014 2.79p 2.92p 2.79p 3.47p 45338
06/08/2014 2.88p 2.89p 2.77p 3.47p 465048
05/08/2014 2.98p 2.98p 2.87p 3.47p 411049
04/08/2014 3.01p 3.03p 2.97p 3.47p 126349
01/08/2014 2.99p 3.07p 2.92p 3.47p 697832
31/07/2014 3.10p 3.10p 2.98p 3.47p 1270153
30/07/2014 3.10p 3.13p 3.07p 3.47p 389954
29/07/2014 3.12p 3.16p 3.09p 3.47p 296247
28/07/2014 3.20p 3.20p 3.08p 3.47p 353059
25/07/2014 3.26p 3.26p 3.18p 3.47p 537907
24/07/2014 3.11p 3.31p 3.08p 3.47p 2376398
23/07/2014 3.13p 3.13p 3.06p 3.47p 729316
22/07/2014 3.18p 3.18p 3.11p 3.47p 315065
21/07/2014 3.21p 3.21p 3.15p 3.47p 928819
18/07/2014 3.16p 3.19p 3.15p 3.47p 58973
17/07/2014 3.26p 3.26p 3.15p 3.47p 484136
16/07/2014 3.25p 3.31p 3.16p 3.47p 954694
15/07/2014 3.28p 3.28p 3.20p 3.47p 99060
14/07/2014 3.33p 3.33p 3.23p 3.47p 320187
11/07/2014 3.36p 3.40p 3.29p 3.47p 1132708
10/07/2014 3.52p 3.52p 3.33p 3.47p 3584465
09/07/2014 3.57p 3.58p 3.49p 3.47p 1168421
08/07/2014 3.70p 3.70p 3.50p 3.47p 90662
07/07/2014 3.80p 3.84p 3.65p 3.47p 2195550
04/07/2014 3.78p 3.80p 3.67p 3.47p 1207916
03/07/2014 3.65p 3.78p 3.64p 3.47p 1267570
02/07/2014 3.54p 3.67p 3.52p 3.47p 2095446
01/07/2014 3.55p 3.57p 3.49p 3.47p 2513706
30/06/2014 3.64p 3.64p 3.52p 3.47p 96619
27/06/2014 3.62p 3.64p 3.58p 3.47p 779557
26/06/2014 3.47p 3.57p 3.46p 3.47p 1012738
25/06/2014 3.39p 3.44p 3.36p 3.47p 160101
24/06/2014 3.40p 3.46p 3.38p 3.47p 428522
23/06/2014 3.49p 3.49p 3.37p 3.47p 667493
20/06/2014 3.58p 3.59p 3.46p 3.47p 1275876
19/06/2014 3.67p 3.67p 3.54p 3.47p 1746787
18/06/2014 3.62p 3.63p 3.57p 3.47p 307166
17/06/2014 3.57p 3.62p 3.53p 3.47p 212647
16/06/2014 3.60p 3.61p 3.52p 3.47p 348442
13/06/2014 3.69p 3.69p 3.56p 3.47p 98718
12/06/2014 3.76p 3.76p 3.66p 3.47p 766514
11/06/2014 3.83p 3.84p 3.70p 3.47p 315224
10/06/2014 3.73p 3.88p 3.73p 3.47p 1008791
09/06/2014 3.65p 3.79p 3.64p 3.47p 469761
06/06/2014 3.61p 3.65p 3.59p 3.47p 111443
05/06/2014 3.59p 3.73p 3.58p 3.47p 2430859
04/06/2014 3.53p 3.54p 3.47p 3.47p 1266748
03/06/2014 3.65p 3.65p 3.52p 3.47p 95332
02/06/2014 3.64p 3.65p 3.63p 3.47p 164345
30/05/2014 3.58p 3.63p 3.58p 3.47p 77986
29/05/2014 3.64p 3.64p 3.55p 3.47p 277965
28/05/2014 3.64p 3.65p 3.60p 3.47p 137493
27/05/2014 3.50p 3.66p 3.50p 3.47p 2934832
23/05/2014 3.44p 3.47p 3.35p 3.47p 445271
22/05/2014 3.46p 3.47p 3.40p 3.47p 146401
21/05/2014 3.31p 3.39p 3.30p 3.47p 884934
20/05/2014 3.26p 3.36p 3.22p 3.47p 973492
19/05/2014 3.22p 3.27p 3.16p 3.47p 8070226
16/05/2014 3.18p 3.25p 3.14p 3.47p 807662
15/05/2014 3.48p 3.49p 3.15p 3.47p 425227
14/05/2014 3.57p 3.65p 3.44p 3.47p 1203657
13/05/2014 3.77p 3.77p 3.66p 3.70p 1923493
12/05/2014 3.80p 3.87p 3.74p 3.80p 357783
09/05/2014 3.94p 3.94p 3.79p 3.83p 1220134
08/05/2014 3.84p 3.95p 3.83p 3.93p 540586
07/05/2014 3.92p 3.92p 3.81p 3.84p 653639
06/05/2014 3.98p 4.01p 3.91p 3.94p 900943
02/05/2014 3.99p 4.07p 3.97p 3.82p 331097
01/05/2014 3.95p 4.01p 3.82p 3.82p 0
30/04/2014 3.95p 4.01p 3.94p 3.82p 596470
29/04/2014 3.87p 3.96p 3.87p 3.82p 235224
28/04/2014 3.86p 3.88p 3.82p 3.82p 266076
25/04/2014 3.85p 3.89p 3.76p 3.82p 485726
24/04/2014 3.84p 3.84p 3.76p 3.81p 347140
23/04/2014 3.90p 3.90p 3.80p 3.83p 181433
22/04/2014 3.83p 3.92p 3.80p 3.88p 797915
17/04/2014 3.72p 3.85p 3.72p 3.82p 326528
16/04/2014 3.70p 3.75p 3.70p 3.72p 1576427
15/04/2014 3.87p 3.89p 3.64p 3.64p 736754
14/04/2014 3.93p 3.93p 3.75p 3.87p 130951
11/04/2014 3.96p 3.96p 3.85p 3.92p 732044
10/04/2014 4.19p 4.19p 3.99p 4.00p 685871
09/04/2014 4.18p 4.19p 4.12p 4.16p 587716
08/04/2014 4.30p 4.30p 4.10p 4.17p 377971
07/04/2014 4.33p 4.36p 4.27p 4.30p 178243
04/04/2014 4.30p 4.40p 4.30p 4.35p 58824
03/04/2014 4.26p 4.35p 4.26p 4.27p 876589
02/04/2014 4.28p 4.31p 4.22p 4.25p 472315
01/04/2014 4.10p 4.30p 4.10p 4.26p 2023132
31/03/2014 4.07p 4.07p 4.03p 4.06p 87427
28/03/2014 4.07p 4.09p 4.04p 4.05p 209095
27/03/2014 3.97p 4.10p 3.97p 4.07p 213026
26/03/2014 3.95p 4.03p 3.92p 3.96p 512349
25/03/2014 3.84p 3.89p 3.77p 3.88p 54690
24/03/2014 3.98p 3.98p 3.80p 3.82p 72950
21/03/2014 4.02p 4.02p 3.91p 3.96p 936503
20/03/2014 4.02p 4.03p 3.98p 4.00p 322004
19/03/2014 4.11p 4.11p 4.02p 4.05p 976593
18/03/2014 4.10p 4.17p 4.10p 4.11p 65235
17/03/2014 3.95p 4.14p 3.95p 4.12p 42050
14/03/2014 4.03p 4.03p 3.86p 3.95p 871104
13/03/2014 4.10p 4.10p 3.99p 4.05p 781261
12/03/2014 4.11p 4.12p 4.03p 4.09p 399530
11/03/2014 4.18p 4.18p 4.13p 4.13p 87041
10/03/2014 4.20p 4.28p 4.15p 4.16p 78286

*Close Price adjusted for both dividends and splits