Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

MFE-Mediaforeurope N.V. (0NE1.L)

0.6315

0.0000

(0.00%)

At close: July 21 at 5:09:56 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	4.4720	4.4980	4.0320	4.1320	4.1320	29,272
Apr 3, 2025	4.7280	4.7280	4.4740	4.5280	4.5280	10,047
Apr 2, 2025	4.5920	4.7080	4.5920	4.6400	4.6400	13,897
Apr 1, 2025	4.6640	4.7660	4.6140	4.7300	4.7300	6,138
Mar 31, 2025	4.6460	4.8180	4.6060	4.6480	4.6480	4,007
Mar 28, 2025	4.6320	4.8420	4.6320	4.6960	4.6960	8,667
Mar 27, 2025	4.8000	4.9620	4.5000	4.7297	4.7297	53,761
Mar 26, 2025	4.8160	4.9640	4.7760	4.8200	4.8200	25,372
Mar 25, 2025	4.7360	4.8420	4.7360	4.8340	4.8340	4,825
Mar 24, 2025	4.8640	4.9580	4.7420	4.8500	4.8500	3,205
Mar 21, 2025	4.7100	4.8480	4.7100	4.8400	4.8400	2,850
Mar 20, 2025	4.7200	4.9720	4.7020	4.8160	4.8160	21,656
Mar 19, 2025	4.9520	4.9520	4.7100	4.8660	4.8660	4,036
Mar 18, 2025	4.6840	4.9200	4.6840	4.8627	4.8627	138,215
Mar 17, 2025	4.5340	4.8209	4.5340	4.8209	4.8209	87,597
Mar 14, 2025	4.6480	4.7000	4.5260	4.6400	4.6400	9,003
Mar 13, 2025	4.5380	4.6560	4.4360	4.6320	4.6320	20,355
Mar 12, 2025	4.6460	4.6460	4.4160	4.5301	4.5301	10,800
Mar 11, 2025	4.4800	4.6080	4.4260	4.5460	4.5460	8,417
Mar 10, 2025	4.5680	4.5980	4.5170	4.5170	4.5170	25,560
Mar 7, 2025	4.5340	4.9320	4.4460	4.5560	4.5560	16,552
Mar 6, 2025	4.5100	4.5860	4.4010	4.5080	4.5080	24,981
Mar 5, 2025	4.5120	4.5120	4.3140	4.4600	4.4600	14,928
Mar 4, 2025	4.5180	4.5180	4.3600	4.3600	4.3600	39,164
Mar 3, 2025	4.5860	4.5860	4.4220	4.5040	4.5040	19,427
Feb 28, 2025	4.4620	4.5460	4.3360	4.4539	4.4539	39,230
Feb 27, 2025	4.6000	4.6060	4.4460	4.4600	4.4600	44,004
Feb 26, 2025	4.6700	4.7560	4.5600	4.5980	4.5980	28,287
Feb 25, 2025	4.6900	4.7940	4.5600	4.6830	4.6830	76,486
Feb 24, 2025	4.6100	4.7340	4.5160	4.6800	4.6800	46,123
Feb 21, 2025	4.4160	4.6500	4.4160	4.6100	4.6100	109,118
Feb 20, 2025	4.5320	4.5320	4.3420	4.4300	4.4300	5,234
Feb 19, 2025	4.5140	4.5140	4.4080	4.4160	4.4160	15,753
Feb 18, 2025	4.5020	4.5020	4.3200	4.4260	4.4260	23,411
Feb 17, 2025	4.5500	4.6380	4.3860	4.4220	4.4220	113,365
Feb 14, 2025	4.4980	4.6000	4.3800	4.5180	4.5180	49,304
Feb 13, 2025	4.4640	4.5360	4.4240	4.5160	4.5160	82,473
Feb 12, 2025	4.4300	4.5140	4.3360	4.4300	4.4300	78,870
Feb 11, 2025	4.2980	4.4220	4.2980	4.4220	4.4220	37,235
Feb 10, 2025	4.2720	4.4420	4.2720	4.4080	4.4080	62,062
Feb 7, 2025	4.3480	4.3480	4.2840	4.3120	4.3120	19,409
Feb 6, 2025	4.3520	4.3800	4.2220	4.3040	4.3040	61,109
Feb 5, 2025	4.3420	4.3920	4.2920	4.3100	4.3100	33,514
Feb 4, 2025	4.3500	4.4120	4.2500	4.3880	4.3880	78,582
Feb 3, 2025	4.1820	4.3300	4.1640	4.3300	4.3300	80,366
Jan 31, 2025	4.2540	4.2840	4.1360	4.2840	4.2840	91,680
Jan 30, 2025	4.1520	4.1900	4.0320	4.1300	4.1300	6,905
Jan 29, 2025	4.1580	4.2560	4.1060	4.1060	4.1060	28,121
Jan 28, 2025	4.1300	4.2160	4.0460	4.1760	4.1760	49,157
Jan 27, 2025	4.0660	4.1800	3.9840	4.1440	4.1440	54,714
Jan 24, 2025	4.1280	4.2280	4.0440	4.0700	4.0700	20,891
Jan 23, 2025	3.9540	4.1420	3.9540	4.1340	4.1340	38,220
Jan 22, 2025	4.1220	4.1220	3.9600	4.0540	4.0540	9,435
Jan 21, 2025	4.0440	4.0800	4.0340	4.0540	4.0540	7,681
Jan 20, 2025	4.0720	4.1560	3.9960	4.0820	4.0820	21,477
Jan 17, 2025	4.0240	4.0600	3.9780	4.0580	4.0580	38,880
Jan 16, 2025	4.0280	4.1040	3.9780	3.9860	3.9860	26,191
Jan 15, 2025	4.0000	4.0000	3.9580	4.0000	4.0000	29,148
Jan 14, 2025	4.0400	4.1160	3.9640	3.9660	3.9660	20,612
Jan 13, 2025	4.0220	4.1100	3.9720	4.0260	4.0260	29,632
Jan 10, 2025	4.1720	4.1720	3.9840	4.0400	4.0400	14,507
Jan 9, 2025	4.2400	4.2400	4.0960	4.0960	4.0960	12,197
Jan 8, 2025	4.0760	4.2680	4.0760	4.1240	4.1240	7,996
Jan 7, 2025	4.1500	4.1680	4.1400	4.1400	4.1400	18,381
Jan 6, 2025	4.1780	4.1840	4.0780	4.1600	4.1600	2,289
Jan 3, 2025	4.2680	4.2680	4.0420	4.1600	4.1600	6,158
Jan 2, 2025	4.2180	4.2180	4.1380	4.1800	4.1800	25,271
Dec 30, 2024	4.1360	4.1360	4.0960	4.1060	4.1060	2,648
Dec 27, 2024	4.0900	4.1360	4.0660	4.1360	4.1360	3,467
Dec 23, 2024	4.0060	4.1740	4.0060	4.0600	4.0600	9,914
Dec 20, 2024	4.0620	4.2000	4.0040	4.1040	4.1040	17,215
Dec 19, 2024	4.0540	4.2860	4.0540	4.1180	4.1180	33,328
Dec 18, 2024	4.1400	4.2100	4.0000	4.1940	4.1940	30,575
Dec 17, 2024	4.1240	4.1280	3.9460	4.1280	4.1280	27,961
Dec 16, 2024	4.3000	4.3780	4.0500	4.0820	4.0820	84,447
Dec 13, 2024	4.2300	4.3000	4.2220	4.2860	4.2860	64,706
Dec 12, 2024	4.2920	4.2920	4.1160	4.1700	4.1700	16,065
Dec 11, 2024	4.0680	4.2620	4.0680	4.1860	4.1860	35,166
Dec 10, 2024	4.1000	4.2000	4.1000	4.1900	4.1900	6,814
Dec 9, 2024	4.1640	4.2280	4.0460	4.1600	4.1600	15,739
Dec 6, 2024	4.0060	4.1880	3.9920	4.1400	4.1400	14,914
Dec 5, 2024	3.9200	4.1060	3.9200	4.0940	4.0940	24,428
Dec 4, 2024	3.9960	4.0640	3.8860	3.9980	3.9980	63,314
Dec 3, 2024	3.9600	3.9600	3.7900	3.8820	3.8820	12,907
Dec 2, 2024	3.8780	3.8780	3.7820	3.8560	3.8560	16,091
Nov 29, 2024	3.9500	3.9500	3.8180	3.8760	3.8760	23,745
Nov 28, 2024	3.9620	3.9620	3.8520	3.8540	3.8540	14,354
Nov 27, 2024	3.8500	3.8780	3.8320	3.8680	3.8680	32,113
Nov 26, 2024	3.9900	4.0680	3.8620	3.8700	3.8700	66,099
Nov 25, 2024	4.2020	4.2020	3.7520	4.0440	4.0440	31,717
Nov 22, 2024	4.0300	4.1320	4.0140	4.0920	4.0920	54,701
Nov 21, 2024	4.4140	4.5020	4.1080	4.1080	4.1080	345,116
Nov 20, 2024	3.9380	4.0700	3.9380	4.0700	4.0700	48,361
Nov 19, 2024	4.0100	4.1540	3.8420	3.9680	3.9680	44,091
Nov 18, 2024	4.0260	4.1020	3.9220	4.0320	4.0320	14,240
Nov 15, 2024	3.9900	4.0520	3.9360	3.9780	3.9780	7,435
Nov 14, 2024	4.1140	4.1140	3.9580	4.0200	4.0200	11,092
Nov 13, 2024	4.1640	4.1640	3.9600	4.0500	4.0500	11,700
Nov 12, 2024	4.0080	4.1840	4.0080	4.0700	4.0700	39,272
Nov 11, 2024	4.1360	4.1360	4.0220	4.0840	4.0840	25,280
Nov 8, 2024	4.0800	4.1000	4.0400	4.0920	4.0920	17,309
Nov 7, 2024	4.1320	4.1700	4.0980	4.1200	4.1200	8,653
Nov 6, 2024	4.1700	4.1980	4.0460	4.0800	4.0800	20,662
Nov 5, 2024	4.2160	4.2160	4.1280	4.1280	4.1280	8,657
Nov 4, 2024	4.2560	4.2560	4.0840	4.1520	4.1520	1,583
Nov 1, 2024	4.2640	4.2640	4.1800	4.1940	4.1940	12,204
Oct 31, 2024	4.1460	4.2860	4.1400	4.2480	4.2480	10,088
Oct 30, 2024	4.2380	4.3760	4.1600	4.1680	4.1680	20,234
Oct 29, 2024	4.3620	4.4600	4.2740	4.2840	4.2840	8,751
Oct 28, 2024	4.3720	4.3920	4.1860	4.3540	4.3540	26,489
Oct 25, 2024	4.2160	4.3400	4.1560	4.2960	4.2960	15,994
Oct 24, 2024	4.2400	4.3240	4.1360	4.2320	4.2320	10,912
Oct 23, 2024	4.1860	4.3080	4.1860	4.2480	4.2480	21,767
Oct 22, 2024	4.4300	4.5080	4.2540	4.2800	4.2800	22,759
Oct 21, 2024	4.3320	4.5180	4.3320	4.3840	4.3840	16,158
Oct 18, 2024	4.7740	4.7740	4.3400	4.4300	4.4300	15,163
Oct 17, 2024	4.3080	4.4100	4.3080	4.3600	4.3600	11,952
Oct 16, 2024	4.4000	4.4000	4.2200	4.3060	4.3060	11,572
Oct 15, 2024	4.3280	4.3460	4.1860	4.3460	4.3460	23,617
Oct 14, 2024	4.2000	4.2980	4.1260	4.2360	4.2360	12,595
Oct 11, 2024	4.1900	4.3780	4.1900	4.2520	4.2520	10,222
Oct 10, 2024	4.4280	4.4280	4.2680	4.2760	4.2760	7,659
Oct 9, 2024	4.4600	4.4600	4.3200	4.3340	4.3340	2,566
Oct 8, 2024	4.4380	4.4380	4.2420	4.3460	4.3460	11,802
Oct 7, 2024	4.4300	4.4300	4.2380	4.3520	4.3520	22,894
Oct 4, 2024	4.1720	4.3340	4.1720	4.3280	4.3280	21,095
Oct 3, 2024	4.3980	4.3980	4.1600	4.2300	4.2300	19,154
Oct 2, 2024	4.2200	4.3460	4.2200	4.2960	4.2960	15,654
Oct 1, 2024	4.2720	4.4620	4.2720	4.3840	4.3840	27,147
Sep 30, 2024	4.4300	4.5300	4.2820	4.3500	4.3500	30,761
Sep 27, 2024	4.3180	4.4920	4.3180	4.4120	4.4120	5,948
Sep 26, 2024	4.5440	4.5440	4.4100	4.4100	4.4100	29,271
Sep 25, 2024	4.5940	4.5940	4.4220	4.4340	4.4340	30,596
Sep 24, 2024	4.4400	4.5420	4.3420	4.5000	4.5000	34,341
Sep 23, 2024	4.2460	4.5340	4.2340	4.4020	4.4020	139,038
Sep 20, 2024	4.3660	4.4840	4.2500	4.2800	4.2800	79,995
Sep 19, 2024	4.0340	4.5660	4.0000	4.5560	4.5560	294,997
Sep 18, 2024	3.8840	3.9400	3.7880	3.9340	3.9340	13,812
Sep 17, 2024	3.8500	3.9380	3.8380	3.8800	3.8800	12,163
Sep 16, 2024	3.8400	3.8540	3.7580	3.8400	3.8400	1,444
Sep 13, 2024	3.9260	3.9640	3.7480	3.8500	3.8500	20,250
Sep 12, 2024	3.8120	3.8920	3.8120	3.8500	3.8500	6,152
Sep 11, 2024	3.9420	3.9420	3.7500	3.7800	3.7800	23,193
Sep 10, 2024	3.9280	3.9320	3.8300	3.8300	3.8300	11,716
Sep 9, 2024	3.8185	3.9580	3.7320	3.8960	3.8960	2,660
Sep 6, 2024	4.0500	4.0500	3.8480	3.8520	3.8520	9,032
Sep 5, 2024	3.8080	4.0220	3.8080	3.9880	3.9880	9,975
Sep 4, 2024	3.7880	3.9500	3.7880	3.9480	3.9480	9,906
Sep 3, 2024	4.0420	4.0420	3.8100	3.8800	3.8800	9,723
Sep 2, 2024	3.9800	4.0000	3.8960	3.9480	3.9480	12,866
Aug 30, 2024	4.1480	4.1480	3.9880	3.9880	3.9880	38,512
Aug 29, 2024	4.0420	4.1880	4.0420	4.0820	4.0820	2,728
Aug 28, 2024	4.1760	4.1760	4.0140	4.0680	4.0680	728
Aug 27, 2024	4.1000	4.1180	4.0760	4.0820	4.0820	1,730
Aug 23, 2024	4.1160	4.1280	4.0300	4.0600	4.0600	2,068
Aug 22, 2024	3.9800	4.0900	3.9800	4.0140	4.0140	6,155
Aug 21, 2024	4.0360	4.0360	3.9128	3.9940	3.9940	6,378
Aug 20, 2024	3.9680	4.0240	3.9000	3.9100	3.9100	8,494
Aug 19, 2024	4.0040	4.0040	3.9000	3.9500	3.9500	16,042
Aug 16, 2024	3.9820	3.9820	3.7880	3.8820	3.8820	5,439
Aug 14, 2024	3.9300	3.9780	3.8800	3.8800	3.8800	4,218
Aug 13, 2024	4.0020	4.0020	3.8800	3.9400	3.9400	1,233
Aug 12, 2024	3.9840	3.9840	3.8280	3.8760	3.8760	9,536
Aug 9, 2024	3.9200	4.0380	3.9200	3.9620	3.9620	6,973
Aug 8, 2024	3.9540	4.0080	3.9060	3.9440	3.9440	7,112
Aug 7, 2024	3.9980	4.0660	3.9500	4.0340	4.0340	16,821
Aug 6, 2024	4.0060	4.0760	3.9140	3.9760	3.9760	17,804
Aug 5, 2024	3.9900	3.9980	3.6200	3.9540	3.9540	36,681
Aug 2, 2024	4.1440	4.2020	4.0920	4.1000	4.1000	61,893
Aug 1, 2024	4.3460	4.3460	4.1720	4.1840	4.1840	47,911
Jul 31, 2024	4.3160	4.4000	4.2620	4.3000	4.3000	49,068
Jul 30, 2024	4.3440	4.3440	4.2240	4.2800	4.2800	7,604
Jul 29, 2024	4.3140	4.3140	4.2180	4.2480	4.2480	31,443
Jul 26, 2024	4.2920	4.3200	4.2620	4.2780	4.2780	15,096
Jul 25, 2024	4.2800	4.3220	4.1340	4.2840	4.2840	64,606
Jul 24, 2024	4.3400	4.3940	4.3140	4.3360	4.3360	25,109
Jul 23, 2024	4.4700	4.4700	4.3560	4.3600	4.3600	22,708
Jul 22, 2024	0.2500 Dividend
Jul 22, 2024	4.4320	4.4900	4.3260	4.4620	4.4620	64,839
Jul 19, 2024	4.7420	4.7420	4.6040	4.6060	4.3560	23,865
Jul 18, 2024	4.7000	4.7700	4.6320	4.7400	4.4827	31,558
Jul 17, 2024	4.6400	4.7040	4.6060	4.6600	4.4071	26,455
Jul 16, 2024	4.5900	4.6500	4.4860	4.6420	4.3900	20,502
Jul 15, 2024	4.5900	4.6640	4.5600	4.5900	4.3409	26,991
Jul 12, 2024	4.7440	4.7660	4.4640	4.5900	4.3409	148,298
Jul 11, 2024	4.3900	4.7820	4.3680	4.7560	4.4979	180,952
Jul 10, 2024	4.2520	4.3080	4.2480	4.2960	4.0628	8,185
Jul 9, 2024	4.2080	4.2900	4.1860	4.2120	3.9834	10,977
Jul 8, 2024	4.0820	4.3200	4.0820	4.2360	4.0061	16,355
Jul 5, 2024	4.1460	4.2200	4.1460	4.1700	3.9437	7,340
Jul 4, 2024	4.1900	4.1920	4.1300	4.1500	3.9248	6,494
Jul 3, 2024	4.0040	4.1480	4.0040	4.1480	3.9229	8,525
Jul 2, 2024	4.0980	4.0980	3.9840	4.0820	3.8604	2,794
Jul 1, 2024	4.1980	4.1980	4.0200	4.1020	3.8794	6,452
Jun 28, 2024	4.1660	4.1680	3.7520	4.0880	3.8661	18,400
Jun 27, 2024	3.9800	4.0940	3.9660	4.0680	3.8472	20,448
Jun 26, 2024	3.9520	4.0200	3.9320	4.0200	3.8018	10,045
Jun 25, 2024	4.0040	4.0260	3.9400	3.9520	3.7375	5,815
Jun 24, 2024	3.8800	4.0340	3.8800	4.0300	3.8113	27,625
Jun 21, 2024	3.9800	4.0320	3.8800	3.8800	3.6694	6,178
Jun 20, 2024	3.9640	4.0340	3.8880	4.0320	3.8132	16,165
Jun 19, 2024	3.9900	4.0180	3.9280	3.9520	3.7375	17,253
Jun 18, 2024	4.0140	4.0140	3.9600	4.0040	3.7867	998
Jun 17, 2024	4.0140	4.0540	3.9520	4.0420	3.8226	11,392
Jun 14, 2024	4.1180	4.1200	3.8780	3.9180	3.7053	37,783
Jun 13, 2024	4.3260	4.3260	4.0920	4.1500	3.9248	46,176
Jun 12, 2024	4.2420	4.3840	4.1680	4.3760	4.1385	18,144
Jun 11, 2024	4.4120	4.4120	4.2100	4.2886	4.0558	50,148
Jun 10, 2024	4.3000	4.3860	4.2840	4.3820	4.1442	12,721
Jun 7, 2024	4.3300	4.3940	4.2640	4.3600	4.1234	12,260
Jun 6, 2024	4.3880	4.4300	4.3020	4.3600	4.1234	21,550
Jun 5, 2024	4.3700	4.3860	4.3080	4.3480	4.1120	14,684
Jun 4, 2024	4.2920	4.3400	4.2620	4.3220	4.0874	12,303
Jun 3, 2024	4.2400	4.3060	4.1960	4.2700	4.0382	32,325
May 31, 2024	4.0580	4.2240	4.0580	4.2000	3.9720	18,649
May 30, 2024	4.0680	4.1060	4.0100	4.1020	3.8794	13,292
May 29, 2024	4.0640	4.1080	4.0200	4.0620	3.8415	9,141
May 28, 2024	4.0520	4.1100	4.0480	4.0900	3.8680	7,441
May 24, 2024	3.9640	4.0420	3.8400	4.0000	3.7829	40,766
May 23, 2024	4.0160	4.1200	3.8560	3.9820	3.7659	46,782
May 22, 2024	4.0600	4.1120	3.9300	3.9600	3.7451	16,674
May 21, 2024	4.1100	4.1460	4.0500	4.1260	3.9021	10,803
May 20, 2024	4.0620	4.1460	4.0340	4.1080	3.8850	2,340
May 17, 2024	4.0920	4.1300	3.9920	4.0420	3.8226	5,921
May 16, 2024	4.0500	4.1400	3.9280	4.0880	3.8661	18,881
May 15, 2024	4.0280	4.0620	4.0040	4.0480	3.8283	5,284
May 14, 2024	3.9800	4.0500	3.9220	4.0100	3.7923	37,770
May 13, 2024	3.8040	3.9540	3.8040	3.9540	3.7394	8,643
May 10, 2024	3.8600	3.8780	3.8240	3.8440	3.6354	4,416
May 9, 2024	3.8200	3.8680	3.8080	3.8520	3.6429	23,924
May 8, 2024	3.7140	3.7800	3.7140	3.7668	3.5623	31,345
May 7, 2024	3.7100	3.7780	3.7100	3.7360	3.5332	2,039
May 3, 2024	3.7700	3.8340	3.7380	3.7480	3.5446	9,548
May 2, 2024	3.7540	4.1200	3.7540	3.8200	3.6127	11,500
Apr 30, 2024	3.8460	3.8780	3.7460	3.7720	3.5673	27,973
Apr 29, 2024	3.7620	3.8560	3.7200	3.8560	3.6467	31,457
Apr 26, 2024	3.7940	3.8340	3.7740	3.7740	3.5692	9,749
Apr 25, 2024	3.8700	3.8840	3.7900	3.7920	3.5862	29,048
Apr 24, 2024	3.9340	3.9340	3.7460	3.8660	3.6562	20,626
Apr 23, 2024	3.7100	3.8740	3.7100	3.8560	3.6467	98,879
Apr 22, 2024	3.5760	3.7400	3.5760	3.7280	3.5257	91,883
Apr 19, 2024	3.5780	3.6080	3.5160	3.5620	3.3687	36,295
Apr 18, 2024	3.3120	3.6060	3.3020	3.5440	3.3516	201,798
Apr 17, 2024	3.2620	3.3000	3.2300	3.2882	3.1097	3,292
Apr 16, 2024	3.2800	3.2980	3.2420	3.2900	3.1114	27,017
Apr 15, 2024	3.3320	3.3680	3.3000	3.3000	3.1209	12,730
Apr 12, 2024	3.3920	3.4100	3.3400	3.3420	3.1606	50,729
Apr 11, 2024	3.3680	3.4100	3.3300	3.3855	3.2017	50,240
Apr 10, 2024	3.3840	3.4720	3.3400	3.3580	3.1757	111,091
Apr 9, 2024	3.3180	3.4000	3.3180	3.3680	3.1852	48,959
Apr 8, 2024	3.2400	3.3800	3.2400	3.3480	3.1663	79,515
Apr 5, 2024	3.2700	3.5700	3.2300	3.2540	3.0774	43,910
Apr 4, 2024	3.3100	3.3520	3.2620	3.3100	3.1303	15,413