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

Milan - Delayed Quote EUR

MFE-Mediaforeurope N.V. (MFEA.MI)

3.1560
-0.0240
(-0.75%)
At close: 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20253.17003.17803.12603.15603.1560524,048
May 2, 20253.23003.23403.15403.18003.1800708,286
Apr 30, 20253.21803.24203.16003.19603.1960488,767
Apr 29, 20253.19003.22803.16803.21803.2180364,274
Apr 28, 20253.15003.21003.15003.17603.1760382,660
Apr 25, 20253.12803.15003.09603.13603.1360421,881
Apr 24, 20253.01403.10603.01403.10603.1060477,489
Apr 23, 20253.05003.09603.00803.04003.0400705,068
Apr 22, 20253.11803.12002.99003.04603.04601,168,955
Apr 17, 20253.19003.20603.01803.12403.12401,384,920
Apr 16, 20253.11203.17203.08003.16603.1660361,240
Apr 15, 20253.06003.15203.05003.15203.1520549,089
Apr 14, 20253.01203.04802.97003.04803.0480387,141
Apr 11, 20253.02403.05002.93602.94402.9440509,138
Apr 10, 20253.26203.26203.01803.02403.0240651,762
Apr 9, 20252.91802.95402.80002.90002.9000686,228
Apr 8, 20252.99803.05802.92603.00603.0060790,572
Apr 7, 20252.74003.04402.52002.91602.91601,497,205
Apr 4, 20253.28203.28802.95402.98802.98801,478,330
Apr 3, 20253.33603.41803.30003.30403.3040662,175
Apr 2, 20253.42803.42803.35003.39203.3920313,895
Apr 1, 20253.32203.41403.32203.38803.3880347,337
Mar 31, 20253.38003.38003.32203.34603.3460564,113
Mar 28, 20253.43203.46603.37603.39403.3940703,880
Mar 27, 20253.47203.47203.31603.44603.44601,275,665
Mar 26, 20253.55203.58403.44003.45403.45401,002,794
Mar 25, 20253.48003.51003.47403.51003.5100323,159
Mar 24, 20253.50003.53203.47603.48603.4860636,067
Mar 21, 20253.44603.49003.43603.47403.4740576,446
Mar 20, 20253.49603.50403.40603.46003.4600580,979
Mar 19, 20253.45203.50003.45203.48803.4880557,350
Mar 18, 20253.40803.48803.39803.47603.47601,021,295
Mar 17, 20253.37003.41403.31203.41403.4140826,806
Mar 14, 20253.31403.38803.29603.36803.3680706,988
Mar 13, 20253.24803.36003.23803.31803.31801,735,352
Mar 12, 20253.22203.28203.22203.27003.27001,043,948
Mar 11, 20253.24003.30003.21603.22003.22001,330,355
Mar 10, 20253.29203.29803.23003.24003.24001,298,675
Mar 7, 20253.25803.31003.21603.28603.2860597,822
Mar 6, 20253.21803.30203.17603.26803.26801,785,923
Mar 5, 20253.18403.27003.16203.20803.2080702,501
Mar 4, 20253.26803.26803.14203.14203.1420768,072
Mar 3, 20253.26203.28203.22003.26803.2680492,815
Feb 28, 20253.21003.26403.18003.24803.2480940,460
Feb 27, 20253.27803.29003.18203.21403.21401,455,592
Feb 26, 20253.40003.40003.30003.32803.3280736,620
Feb 25, 20253.34003.43803.33003.38003.3800815,915
Feb 24, 20253.34003.39603.32803.36003.3600446,914
Feb 21, 20253.24603.39203.23803.34003.34001,288,568
Feb 20, 20253.23803.30003.21803.24803.2480496,241
Feb 19, 20253.25003.27003.21203.23403.2340621,211
Feb 18, 20253.22203.22803.19003.22603.2260578,855
Feb 17, 20253.33003.33603.20203.20603.2060938,332
Feb 14, 20253.29603.33403.28603.31403.3140551,711
Feb 13, 20253.23403.31003.21003.30803.30801,093,450
Feb 12, 20253.17203.24603.17203.21803.2180730,283
Feb 11, 20253.22603.22603.16203.20603.2060409,180
Feb 10, 20253.14603.22603.14003.22603.2260964,874
Feb 7, 20253.14803.15603.11403.13803.1380432,699
Feb 6, 20253.11403.18003.11403.14003.1400465,453
Feb 5, 20253.15003.17403.10803.14203.14201,054,352
Feb 4, 20253.13003.20803.13003.18003.1800844,822
Feb 3, 20253.05803.17603.05803.17603.1760836,841
Jan 31, 20253.05403.14603.05403.14403.14401,657,770
Jan 30, 20253.04203.09003.04203.07403.0740233,031
Jan 29, 20253.04003.07603.04003.05403.0540235,087
Jan 28, 20253.08003.08003.04603.05803.0580237,570
Jan 27, 20253.02003.07603.02003.04803.0480298,215
Jan 24, 20253.11403.11803.02003.06003.0600598,686
Jan 23, 20253.04003.11203.03803.09603.0960954,705
Jan 22, 20253.00403.06203.00403.04003.0400473,103
Jan 21, 20253.01203.04403.01203.03003.0300277,597
Jan 20, 20253.04803.05803.01403.02403.0240363,999
Jan 17, 20252.98203.03402.95403.03403.0340577,970
Jan 16, 20252.93002.98202.93002.95602.9560381,347
Jan 15, 20252.95202.97002.92402.96602.9660393,394
Jan 14, 20252.95203.00202.94402.94802.9480299,028
Jan 13, 20252.98602.99002.93002.95202.9520454,368
Jan 10, 20253.01003.02602.98002.98602.9860401,894
Jan 9, 20253.03603.04603.00003.01403.0140339,559
Jan 8, 20253.04003.04202.99003.03603.0360559,126
Jan 7, 20252.99003.04602.96003.03003.0300562,675
Jan 6, 20252.98002.99002.95002.99002.9900200,207
Jan 3, 20252.92602.98802.92602.96002.9600229,054
Jan 2, 20252.97802.98402.95002.98402.9840175,312
Dec 30, 20242.92402.95202.92402.95002.9500267,093
Dec 27, 20242.92002.97802.92002.94402.9440257,888
Dec 23, 20242.95602.95802.91802.94602.9460281,212
Dec 20, 20242.94002.96602.90202.96602.9660697,670
Dec 19, 20243.02803.03202.91002.94802.9480959,673
Dec 18, 20242.97603.05802.96403.05203.05201,162,114
Dec 17, 20242.94802.97802.93802.97602.9760552,480
Dec 16, 20243.03403.03802.94602.96602.9660828,867
Dec 13, 20243.01803.04803.00403.04203.0420920,296
Dec 12, 20243.02203.04402.97002.99002.9900886,973
Dec 11, 20242.91203.02402.91203.02403.0240959,230
Dec 10, 20242.91202.95602.90202.94002.9400398,278
Dec 9, 20242.95202.95402.92002.92402.9240641,780
Dec 6, 20242.91002.92602.86002.92602.9260596,750
Dec 5, 20242.85202.91002.85202.91002.9100695,315
Dec 4, 20242.80202.88602.79602.86602.8660672,584
Dec 3, 20242.80002.81002.76002.79202.7920407,635
Dec 2, 20242.81202.81202.75002.75802.7580623,728
Nov 29, 20242.76402.84002.76402.82202.8220564,479
Nov 28, 20242.81002.81602.78202.79402.7940302,807
Nov 27, 20242.76002.80002.74002.78202.7820546,748
Nov 26, 20242.82202.82802.76002.76802.7680882,542
Nov 25, 20242.87602.87602.82002.85402.8540590,151
Nov 22, 20242.91602.92202.81002.86202.8620828,507
Nov 21, 20242.98003.05002.87402.90802.90802,315,220
Nov 20, 20242.81002.82002.75602.80802.8080696,391
Nov 19, 20242.82202.82202.71202.78802.7880891,126
Nov 18, 20242.79002.82202.78202.82202.8220405,578
Nov 15, 20242.79402.81402.75802.78002.7800631,796
Nov 14, 20242.84002.85802.79602.80402.8040487,666
Nov 13, 20242.85802.93002.78402.84002.8400912,304
Nov 12, 20242.89602.92802.85802.85802.8580673,052
Nov 11, 20242.94202.96002.90002.95002.9500282,516
Nov 8, 20242.89602.94202.88602.91602.9160519,899
Nov 7, 20242.93202.94802.89002.93002.9300588,815
Nov 6, 20242.94202.95802.85202.87802.8780692,257
Nov 5, 20242.94002.94002.89202.91402.9140482,372
Nov 4, 20242.99202.99202.91202.93602.9360585,719
Nov 1, 20242.99003.03802.92202.98002.9800660,930
Oct 31, 20242.99003.02602.98203.01403.0140357,710
Oct 30, 20243.03603.04202.98002.98002.98001,933,202
Oct 29, 20243.05003.10003.01203.01203.0120389,538
Oct 28, 20243.07003.10803.05403.08203.0820380,006
Oct 25, 20243.01803.08403.00603.07003.0700503,676
Oct 24, 20243.02803.06403.00203.01803.0180273,620
Oct 23, 20243.07803.08403.03003.03003.0300233,148
Oct 22, 20243.12203.12203.05203.07203.0720406,279
Oct 21, 20243.12003.16003.10603.11003.1100317,895
Oct 18, 20243.05003.14003.05003.14003.1400451,152
Oct 17, 20243.04603.09803.04603.08403.0840507,443
Oct 16, 20243.06803.07802.97803.04603.0460648,469
Oct 15, 20242.98803.07002.98203.06803.0680565,902
Oct 14, 20242.94203.03802.94203.01003.0100473,820
Oct 11, 20242.99803.01202.96002.97802.9780382,879
Oct 10, 20243.03203.03202.99602.99802.9980309,482
Oct 9, 20243.01803.06403.01803.03203.0320176,181
Oct 8, 20243.02403.06803.02403.03003.0300218,191
Oct 7, 20243.04003.06003.00003.04403.0440193,361
Oct 4, 20242.96003.05602.94603.03803.0380370,273
Oct 3, 20243.05803.07002.96002.96002.9600554,383
Oct 2, 20243.07203.11403.05403.05803.05801,181,402
Oct 1, 20243.10603.20603.07003.07003.0700835,995
Sep 30, 20243.12803.15003.08003.10003.1000540,996
Sep 27, 20243.11003.15803.11003.14403.1440392,889
Sep 26, 20243.16403.17803.10603.12203.1220750,519
Sep 25, 20243.11003.17403.10003.13003.1300445,722
Sep 24, 20243.17403.17403.09803.11003.1100660,776
Sep 23, 20243.05403.20603.04403.12203.1220954,670
Sep 20, 20243.18003.20403.05403.05403.05402,047,557
Sep 19, 20242.90003.22802.85003.22403.22404,686,248
Sep 18, 20242.84002.84002.79802.82602.8260419,921
Sep 17, 20242.81202.85002.80402.83602.8360281,986
Sep 16, 20242.80402.85002.78802.79802.7980240,265
Sep 13, 20242.79202.84802.76402.82202.8220947,115
Sep 12, 20242.77402.82602.75202.79002.7900372,189
Sep 11, 20242.80802.84402.76802.78402.7840287,491
Sep 10, 20242.81202.85002.79202.84202.8420796,989
Sep 9, 20242.79002.84402.79002.82202.8220234,588
Sep 6, 20242.84802.84802.77002.78802.7880639,831
Sep 5, 20242.87202.89202.81802.87602.8760351,382
Sep 4, 20242.82402.88002.82202.88002.8800325,363
Sep 3, 20242.94402.94402.84002.84202.8420343,175
Sep 2, 20242.96602.97202.89002.89802.8980360,472
Aug 30, 20242.94202.96802.93002.95602.9560323,353
Aug 29, 20242.95402.96802.94202.95402.9540259,923
Aug 28, 20242.91602.96802.91602.95602.9560180,605
Aug 27, 20242.91402.97202.91402.95002.9500240,177
Aug 26, 20242.92602.96602.91402.96202.9620302,776
Aug 23, 20242.87802.93402.87802.93402.9340401,363
Aug 22, 20242.90202.92602.88002.88002.8800295,830
Aug 21, 20242.88602.93002.88602.91002.9100246,909
Aug 20, 20242.96002.99002.86402.88602.8860547,016
Aug 19, 20242.90602.95002.90402.92402.9240371,484
Aug 16, 20242.96002.96002.87002.91602.9160344,477
Aug 14, 20242.86002.86602.82802.85402.8540256,341
Aug 13, 20242.83002.87002.81402.83402.8340332,209
Aug 12, 20242.86002.88002.83002.83002.8300280,960
Aug 9, 20242.88002.91402.84002.86002.8600409,539
Aug 8, 20242.87402.87402.82602.84202.8420400,294
Aug 7, 20242.93002.95002.86602.90802.9080488,032
Aug 6, 20242.90603.07002.87202.87602.8760855,015
Aug 5, 20242.91402.93202.81202.89602.89601,366,278
Aug 2, 20243.04003.10403.00403.01403.0140931,043
Aug 1, 20243.15203.19403.08003.08003.0800573,464
Jul 31, 20243.15603.22803.14603.14603.1460690,100
Jul 30, 20243.19003.20003.12403.15603.1560687,583
Jul 29, 20243.16803.18403.10003.10403.1040450,908
Jul 26, 20243.09003.15403.09003.12003.1200408,264
Jul 25, 20243.06203.15003.04003.12603.12601,174,582
Jul 24, 20243.15003.21403.13003.13403.1340912,690
Jul 23, 20243.23003.27403.16003.16003.16001,142,550
Jul 22, 2024 0.25 Dividend
Jul 22, 20243.21003.30603.17803.23003.23002,569,386
Jul 19, 20243.54003.54003.42603.44603.19601,597,121
Jul 18, 20243.54003.56003.51003.53203.27581,376,981
Jul 17, 20243.49003.53603.43603.53603.2795946,938
Jul 16, 20243.44403.48003.40003.47003.2183867,265
Jul 15, 20243.42203.46803.38803.45203.20161,023,448
Jul 12, 20243.56003.56403.38403.42203.17371,448,985
Jul 11, 20243.35003.54003.30403.54003.28324,531,105
Jul 10, 20243.27003.30403.23203.30003.0606943,074
Jul 9, 20243.28003.29003.19803.28003.04201,598,152
Jul 8, 20243.24203.31603.21003.26403.02721,449,732
Jul 5, 20243.23003.25803.19203.24203.0068743,392
Jul 4, 20243.27603.29203.21203.23002.99571,052,134
Jul 3, 20243.20203.27803.20203.27203.0346682,877
Jul 2, 20243.21003.24803.20003.24803.0124505,088
Jul 1, 20243.24403.26003.21203.22002.9864654,952
Jun 28, 20243.22603.22603.15203.21802.9845829,894
Jun 27, 20243.16003.23403.10203.23002.99571,734,037
Jun 26, 20243.11003.19203.11003.18802.9567691,299
Jun 25, 20243.15203.16803.10603.12402.8974508,605
Jun 24, 20243.13403.17003.09203.15202.9233575,977
Jun 21, 20243.13003.17603.10603.13202.90482,306,816
Jun 20, 20243.09603.19003.08003.17202.94191,528,421
Jun 19, 20243.11803.11803.06003.06402.8417397,137
Jun 18, 20243.12203.12403.06603.10002.8751567,723
Jun 17, 20243.05003.12603.04803.09602.8714539,410
Jun 14, 20243.11803.13802.98203.02202.80281,605,438
Jun 13, 20243.24003.24003.09003.09002.86581,036,670
Jun 12, 20243.18203.25803.13803.24603.0105978,496
Jun 11, 20243.25203.26803.13403.15402.92521,532,299
Jun 10, 20243.23203.27403.20603.26203.0253548,275
Jun 7, 20243.27403.31203.23203.26003.0235795,781
Jun 6, 20243.33003.36003.26203.26803.03091,444,083
Jun 5, 20243.18403.33003.17403.30403.06432,221,014
Jun 4, 20243.17603.22603.15403.17402.94372,744,827
Jun 3, 20243.16003.25003.14403.15602.92702,000,044
May 31, 20243.05203.15603.04003.15602.92701,511,750
May 30, 20243.05203.08003.03003.06802.84541,252,196
May 29, 20243.07403.13603.05203.05202.8306913,843
May 28, 20243.11003.13603.07203.07202.8491958,937
May 27, 20243.06403.11803.03203.10802.88251,169,838
May 24, 20242.99003.05202.91603.04202.82131,576,213
May 23, 20243.10403.15802.98603.00002.78241,851,145
May 22, 20243.09003.12803.00403.00402.7861921,949
May 21, 20243.13003.14003.05203.11402.88811,799,003
May 20, 20243.06603.13803.05603.13602.90851,218,157
May 17, 20243.14003.15203.01003.05602.83431,138,235
May 16, 20243.11003.14803.08803.12202.8955965,545
May 15, 20243.14803.14803.07203.09802.8732757,871
May 14, 20243.08203.15803.08203.09802.87321,549,745
May 13, 20242.96603.09602.95203.06202.83991,950,965
May 10, 20242.92602.97002.90602.96002.74531,282,951
May 9, 20242.88002.93802.87802.92002.7082778,899
May 8, 20242.82002.89002.79002.89002.68031,032,388
May 7, 20242.77202.81802.75802.81202.60801,518,765
May 6, 20242.78802.81002.74802.76202.5616580,443

Related Tickers

PSM.HM ProSiebenSat 1 Media SE
6.09
-0.65%
 
PSM.F ProSiebenSat.1 Media SE
6.09
-0.33%
 
RRTL.F RTL Group S.A.
32.25
-1.07%
 
PSM.DE ProSiebenSat.1 Media SE
6.12
+0.16%
 
MDIA MediaCo Holding Inc.
0.8880
-8.51%
 
MMT.PA Métropole Télévision S.A.
12.34
-2.83%
 
SALM Salem Media Group, Inc.
1.4600
-5.81%
 
SESG.PA SES S.A.
5.05
+11.07%
 
GTN Gray Media, Inc.
3.9500
+6.47%
 
SBGI Sinclair, Inc.
15.31
-0.10%