MFE-MediaForEurope NV (0NE1) Share Price

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

Date Open High Low Close* Volume
04/12/2018 2.75p 2.76p 2.70p 2.71p 172184
03/12/2018 2.76p 2.79p 2.74p 2.76p 180372
30/11/2018 2.74p 2.76p 2.73p 2.73p 122666
29/11/2018 2.73p 2.77p 2.73p 2.75p 198445
28/11/2018 2.70p 2.76p 2.70p 2.73p 463458
27/11/2018 2.67p 2.72p 2.63p 2.72p 245037
26/11/2018 2.59p 2.69p 2.59p 2.67p 164610
23/11/2018 2.54p 2.62p 2.54p 2.58p 250387
22/11/2018 2.53p 2.55p 2.52p 2.55p 195397
21/11/2018 2.48p 2.54p 2.46p 2.52p 194776
20/11/2018 2.47p 2.51p 2.44p 2.47p 257604
19/11/2018 2.49p 2.52p 2.48p 2.48p 211003
16/11/2018 2.49p 2.52p 2.46p 2.49p 364985
15/11/2018 2.50p 2.51p 2.44p 2.47p 1049555
14/11/2018 2.68p 2.68p 2.43p 2.49p 2016787
13/11/2018 2.63p 2.67p 2.62p 2.67p 71872
12/11/2018 2.73p 2.73p 2.64p 2.66p 124153
09/11/2018 2.71p 2.76p 2.70p 2.74p 70183
08/11/2018 2.80p 2.85p 2.69p 2.72p 301771
07/11/2018 2.84p 2.88p 2.81p 2.84p 238625
06/11/2018 2.80p 2.86p 2.79p 2.85p 632779
05/11/2018 2.78p 2.82p 2.77p 2.78p 117808
02/11/2018 2.79p 2.83p 2.75p 2.79p 583037
01/11/2018 2.66p 2.80p 2.66p 2.75p 443068
31/10/2018 2.62p 2.69p 2.62p 2.67p 164797
30/10/2018 2.57p 2.62p 2.56p 2.60p 163250
29/10/2018 2.49p 2.60p 2.48p 2.58p 201860
26/10/2018 2.51p 2.52p 2.46p 2.48p 314733
25/10/2018 2.54p 2.56p 2.48p 2.54p 254269
24/10/2018 2.61p 2.66p 2.55p 2.57p 148250
23/10/2018 2.56p 2.66p 2.56p 2.64p 267390
22/10/2018 2.63p 2.64p 2.57p 2.58p 102455
19/10/2018 2.59p 2.62p 2.54p 2.62p 292155
18/10/2018 2.69p 2.74p 2.59p 2.60p 276859
17/10/2018 2.71p 2.79p 2.69p 2.71p 314888
16/10/2018 2.64p 2.74p 2.64p 2.72p 157634
15/10/2018 2.63p 2.64p 2.61p 2.64p 41968
12/10/2018 2.64p 2.65p 2.60p 2.64p 82273
11/10/2018 2.66p 2.70p 2.62p 2.63p 79841
10/10/2018 2.68p 2.74p 2.67p 2.70p 104323
09/10/2018 2.67p 2.70p 2.65p 2.69p 114789
08/10/2018 2.74p 2.75p 2.66p 2.68p 170138
05/10/2018 2.72p 2.76p 2.70p 2.74p 341940
04/10/2018 2.74p 2.77p 2.70p 2.71p 561042
03/10/2018 2.73p 2.77p 2.71p 2.76p 345996
02/10/2018 2.67p 2.72p 2.61p 2.69p 240603
01/10/2018 2.68p 2.75p 2.67p 2.68p 235186
28/09/2018 2.80p 2.81p 2.64p 2.69p 470847
27/09/2018 2.71p 2.80p 2.66p 2.79p 539458
26/09/2018 2.73p 2.75p 2.69p 2.73p 383205
25/09/2018 2.62p 2.77p 2.62p 2.71p 705009
24/09/2018 2.63p 2.64p 2.61p 2.62p 401422
21/09/2018 2.62p 2.63p 2.58p 2.62p 453362
20/09/2018 2.61p 2.63p 2.58p 2.59p 491285
19/09/2018 2.62p 2.64p 2.58p 2.59p 431565
18/09/2018 2.64p 2.66p 2.61p 2.62p 483200
17/09/2018 2.54p 2.66p 2.54p 2.63p 1050831
14/09/2018 2.56p 2.58p 2.53p 2.53p 978193
13/09/2018 2.56p 2.57p 2.51p 2.53p 666943
12/09/2018 2.51p 2.55p 2.45p 2.53p 617439
11/09/2018 2.59p 2.61p 2.48p 2.51p 583490
10/09/2018 2.48p 2.59p 2.46p 2.59p 534449
07/09/2018 2.47p 2.47p 2.44p 2.46p 110578
06/09/2018 2.48p 2.49p 2.45p 2.46p 151355
05/09/2018 2.47p 2.54p 2.43p 2.48p 607709
04/09/2018 2.56p 2.57p 2.47p 2.49p 477027
03/09/2018 2.55p 2.58p 2.55p 2.56p 88340
31/08/2018 2.62p 2.63p 2.56p 2.58p 218408
30/08/2018 2.63p 2.65p 2.60p 2.61p 101107
29/08/2018 2.65p 2.66p 2.62p 2.64p 125058
28/08/2018 2.68p 2.68p 2.64p 2.67p 119991
24/08/2018 2.64p 2.67p 2.62p 2.65p 246542
23/08/2018 2.66p 2.67p 2.64p 2.66p 111908
22/08/2018 2.70p 2.71p 2.64p 2.66p 119138
21/08/2018 2.67p 2.72p 2.66p 2.71p 356566
20/08/2018 2.65p 2.68p 2.64p 2.67p 105165
17/08/2018 2.62p 2.66p 2.61p 2.64p 198817
16/08/2018 2.60p 2.66p 2.57p 2.66p 251156
15/08/2018 2.62p 2.66p 2.62p 2.66p 0
14/08/2018 2.77p 2.77p 2.60p 2.66p 511503
13/08/2018 2.78p 2.79p 2.73p 2.78p 130606
10/08/2018 2.82p 2.82p 2.76p 2.79p 101270
09/08/2018 2.86p 2.87p 2.82p 2.83p 69262
08/08/2018 2.83p 2.89p 2.81p 2.84p 176496
07/08/2018 2.80p 2.85p 2.80p 2.85p 58372
06/08/2018 2.84p 2.84p 2.79p 2.82p 69473
03/08/2018 2.81p 2.85p 2.76p 2.82p 123659
02/08/2018 2.89p 2.89p 2.79p 2.81p 166085
01/08/2018 2.90p 2.92p 2.87p 2.88p 116614
31/07/2018 2.87p 2.93p 2.86p 2.92p 325995
30/07/2018 2.84p 3.01p 2.83p 2.89p 1689122
27/07/2018 2.81p 2.89p 2.79p 2.88p 570186
26/07/2018 2.77p 2.80p 2.75p 2.78p 156064
25/07/2018 2.78p 2.83p 2.74p 2.76p 254747
24/07/2018 2.85p 2.85p 2.77p 2.79p 411098
23/07/2018 2.80p 2.84p 2.77p 2.78p 212272
20/07/2018 2.76p 2.80p 2.74p 2.77p 140874
19/07/2018 2.80p 2.83p 2.77p 2.77p 145165
18/07/2018 2.85p 2.85p 2.81p 2.82p 230707
17/07/2018 2.78p 2.85p 2.77p 2.83p 1944312
16/07/2018 2.77p 2.79p 2.73p 2.73p 224649
13/07/2018 2.79p 2.80p 2.75p 2.76p 211147
12/07/2018 2.76p 2.80p 2.74p 2.78p 245514
11/07/2018 2.77p 2.79p 2.75p 2.76p 308033
10/07/2018 2.74p 2.79p 2.71p 2.77p 391625
09/07/2018 2.68p 2.75p 2.68p 2.73p 607446
06/07/2018 2.65p 2.71p 2.63p 2.67p 1074403
05/07/2018 2.60p 2.67p 2.59p 2.62p 746856
04/07/2018 2.57p 2.63p 2.55p 2.60p 610385
03/07/2018 2.65p 2.66p 2.57p 2.58p 556929
02/07/2018 2.70p 2.70p 2.60p 2.66p 1085279
29/06/2018 2.83p 2.83p 2.71p 2.77p 1650618
28/06/2018 2.87p 2.95p 2.85p 2.87p 339100
27/06/2018 2.84p 2.89p 2.79p 2.86p 88558
26/06/2018 2.84p 2.87p 2.82p 2.85p 32363
25/06/2018 2.89p 2.89p 2.83p 2.85p 117841
22/06/2018 2.85p 2.91p 2.85p 2.88p 41224
21/06/2018 2.87p 2.88p 2.82p 2.84p 38508
20/06/2018 2.88p 2.89p 2.85p 2.88p 32357
19/06/2018 2.83p 2.88p 2.82p 2.85p 31565
18/06/2018 2.85p 2.86p 2.82p 2.85p 22175
15/06/2018 2.88p 2.88p 2.83p 2.85p 22357
14/06/2018 2.85p 2.89p 2.83p 2.88p 59189
13/06/2018 2.82p 2.89p 2.82p 2.85p 144447
12/06/2018 2.87p 2.87p 2.84p 2.86p 40389
11/06/2018 2.81p 2.87p 2.79p 2.87p 40409
08/06/2018 2.84p 2.84p 2.81p 2.81p 14818
07/06/2018 2.90p 2.90p 2.85p 2.87p 73504
06/06/2018 2.82p 2.88p 2.81p 2.86p 234927
05/06/2018 2.93p 2.93p 2.81p 2.81p 238807
04/06/2018 2.90p 2.92p 2.90p 2.90p 21362
01/06/2018 2.90p 2.91p 2.87p 2.87p 23396
31/05/2018 2.81p 2.87p 2.81p 2.84p 212500
30/05/2018 2.80p 2.80p 2.77p 2.78p 27487
29/05/2018 2.91p 2.91p 2.79p 2.80p 19330
25/05/2018 3.06p 3.06p 3.00p 3.00p 229477
24/05/2018 3.08p 3.08p 3.03p 3.06p 22255
23/05/2018 3.05p 3.07p 3.02p 3.06p 420628
22/05/2018 3.06p 3.07p 3.01p 3.05p 178531
21/05/2018 3.04p 3.08p 2.98p 3.03p 456093
18/05/2018 3.11p 3.13p 3.03p 3.06p 244252
17/05/2018 3.15p 3.15p 3.06p 3.10p 435082
16/05/2018 3.28p 3.39p 3.11p 3.16p 772128
15/05/2018 3.30p 3.33p 3.29p 3.31p 289808
14/05/2018 3.30p 3.32p 3.28p 3.31p 361917
11/05/2018 3.26p 3.30p 3.25p 3.28p 64759
10/05/2018 3.30p 3.31p 3.24p 3.27p 161503
09/05/2018 3.29p 3.31p 3.27p 3.29p 169816
08/05/2018 3.38p 3.40p 3.28p 3.30p 405622
04/05/2018 3.30p 3.42p 3.30p 3.37p 722090
03/05/2018 3.30p 3.31p 3.28p 3.31p 62454
02/05/2018 3.29p 3.33p 3.29p 3.33p 138872
01/05/2018 3.29p 3.29p 3.28p 3.28p 0
30/04/2018 3.32p 3.33p 3.27p 3.28p 110575
27/04/2018 3.35p 3.40p 3.30p 3.32p 369262
26/04/2018 3.28p 3.46p 3.27p 3.36p 913505
25/04/2018 3.19p 3.30p 3.17p 3.29p 533159
24/04/2018 3.31p 3.31p 3.25p 3.28p 240041
23/04/2018 3.28p 3.32p 3.28p 3.31p 72354
20/04/2018 3.27p 3.40p 3.10p 3.31p 134554
19/04/2018 3.30p 3.32p 3.27p 3.30p 165483
18/04/2018 3.27p 3.30p 3.27p 3.28p 103463
17/04/2018 3.27p 3.29p 3.26p 3.27p 136957
16/04/2018 3.25p 3.29p 3.24p 3.26p 182231
13/04/2018 3.24p 3.28p 3.22p 3.27p 261778
12/04/2018 3.25p 3.28p 3.23p 3.25p 241520
11/04/2018 3.34p 3.34p 3.23p 3.26p 264532
10/04/2018 3.33p 3.35p 3.24p 3.33p 312651
09/04/2018 3.34p 3.37p 3.29p 3.31p 219233
06/04/2018 3.30p 3.34p 3.29p 3.34p 311912
05/04/2018 3.36p 3.37p 3.29p 3.31p 517797
04/04/2018 3.32p 3.39p 3.28p 3.29p 1330340
03/04/2018 3.30p 3.37p 3.27p 3.32p 2129065
29/03/2018 3.05p 3.12p 3.04p 3.09p 689052
28/03/2018 3.00p 3.02p 2.94p 3.01p 223587
27/03/2018 3.01p 3.04p 2.99p 3.01p 155885
26/03/2018 3.05p 3.05p 2.95p 2.98p 306828
23/03/2018 3.02p 3.05p 3.01p 3.03p 297607
22/03/2018 3.02p 3.07p 3.02p 3.03p 354344
21/03/2018 3.09p 3.14p 3.02p 3.04p 519807
20/03/2018 3.11p 3.12p 3.09p 3.12p 183697
19/03/2018 3.09p 3.12p 3.07p 3.09p 322770
16/03/2018 3.10p 3.11p 3.07p 3.07p 142299
15/03/2018 3.09p 3.11p 3.08p 3.10p 222356
14/03/2018 3.14p 3.15p 3.08p 3.09p 376344
13/03/2018 3.19p 3.21p 3.13p 3.16p 984337
12/03/2018 3.30p 3.35p 3.26p 3.29p 740223
09/03/2018 3.32p 3.37p 3.26p 3.29p 1827392
08/03/2018 3.07p 3.35p 3.07p 3.25p 2520909
07/03/2018 3.03p 3.08p 3.02p 3.06p 870403
06/03/2018 2.95p 3.04p 2.95p 3.04p 698884
05/03/2018 3.02p 3.02p 2.87p 2.93p 2064821
02/03/2018 3.16p 3.16p 3.10p 3.11p 390780
01/03/2018 3.21p 3.21p 3.16p 3.19p 177506
28/02/2018 3.16p 3.22p 3.16p 3.21p 261355
27/02/2018 3.15p 3.26p 3.15p 3.19p 883795
26/02/2018 3.18p 3.20p 3.15p 3.16p 305564
23/02/2018 3.17p 3.19p 3.14p 3.17p 101465
22/02/2018 3.14p 3.19p 3.13p 3.18p 90708
21/02/2018 3.19p 3.19p 3.11p 3.14p 225355

*Close Price adjusted for both dividends and splits