Milan - Delayed Quote
EUR
MFE-Mediaforeurope N.V. (MFEB.MI)
3.0700
+0.0060
(+0.20%)
As of 9:54:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
3.0500
3.1000
3.0500
3.0740
3.0740
18,679
Nov 9, 2026
3.0780
3.0840
3.0300
3.0640
3.0640
179,315
Nov 6, 2026
3.0400
3.0660
3.0140
3.0600
3.0600
239,963
Nov 5, 2026
3.0980
3.1180
3.0500
3.0780
3.0780
410,894
Nov 4, 2026
2.9300
3.1000
2.9300
3.1000
3.1000
556,203
Nov 3, 2026
2.9800
3.0000
2.9180
2.9800
2.9800
261,028
Nov 2, 2026
2.9580
3.0100
2.9240
3.0100
3.0100
267,379
Oct 30, 2026
2.9120
2.9500
2.8760
2.9240
2.9240
220,584
Oct 29, 2026
2.9300
2.9560
2.8840
2.9400
2.9400
140,089
Oct 28, 2026
2.9200
2.9360
2.9000
2.9020
2.9020
194,658
Oct 27, 2026
2.9060
2.9360
2.8820
2.9240
2.9240
108,932
Oct 26, 2026
2.8800
2.9420
2.8800
2.8820
2.8820
98,792
Oct 23, 2026
2.8980
2.9440
2.8800
2.9080
2.9080
255,744
Oct 22, 2026
2.8860
2.9320
2.8860
2.8960
2.8960
166,801
Oct 21, 2026
2.8820
2.9420
2.8440
2.9380
2.9380
341,336
Oct 20, 2026
2.8400
2.8940
2.8100
2.8740
2.8740
334,661
Oct 19, 2026
2.9200
2.9200
2.7840
2.8360
2.8360
405,436
Oct 16, 2026
2.8600
2.9380
2.8540
2.9140
2.9140
221,135
Oct 15, 2026
2.7700
2.8760
2.7700
2.8580
2.8580
358,119
Oct 14, 2026
2.8260
2.8600
2.7960
2.8080
2.8080
322,176
Oct 13, 2026
2.8180
2.8420
2.7840
2.8200
2.8200
407,373
Oct 12, 2026
2.8500
2.8500
2.7800
2.7800
2.7800
455,682
Oct 9, 2026
2.8200
2.8700
2.7900
2.8300
2.8300
600,514
Oct 8, 2026
2.8240
2.8800
2.8100
2.8260
2.8260
551,692
Oct 7, 2026
2.9700
2.9700
2.8360
2.8460
2.8460
420,515
Oct 6, 2026
2.8520
2.9960
2.8520
2.9500
2.9500
533,927
Oct 5, 2026
2.8700
2.9680
2.8440
2.8480
2.8480
665,514
Oct 2, 2026
2.9600
2.9660
2.8500
2.9000
2.9000
1,709,002
Oct 1, 2026
3.1300
3.1300
2.9520
2.9520
2.9520
732,027
Sep 30, 2026
3.0800
3.1220
3.0460
3.0540
3.0540
423,526
Sep 29, 2026
3.0800
3.1540
3.0600
3.0940
3.0940
506,109
Sep 28, 2026
3.1900
3.1900
3.0700
3.0760
3.0760
509,634
Sep 25, 2026
3.1260
3.2000
3.1100
3.1660
3.1660
616,006
Sep 24, 2026
3.2060
3.2100
3.1000
3.1200
3.1200
316,529
Sep 23, 2026
3.2220
3.2600
3.1640
3.1840
3.1840
424,231
Sep 22, 2026
3.3280
3.3300
3.2000
3.2440
3.2440
848,827
Sep 21, 2026
3.3020
3.3060
3.2460
3.2920
3.2920
987,659
Sep 18, 2026
3.3120
3.3300
3.2400
3.2820
3.2820
622,228
Sep 17, 2026
3.4300
3.5600
3.3120
3.3120
3.3120
755,841
Sep 16, 2026
3.4500
3.4940
3.4220
3.4220
3.4220
168,979
Sep 15, 2026
3.4400
3.5000
3.4400
3.4860
3.4860
136,279
Sep 14, 2026
3.4940
3.5620
3.4760
3.4980
3.4980
205,001
Sep 11, 2026
3.4280
3.5300
3.4280
3.5300
3.5300
207,207
Sep 10, 2026
3.4300
3.4580
3.4200
3.4360
3.4360
111,611
Sep 9, 2026
3.4600
3.4800
3.4140
3.4340
3.4340
230,436
Sep 8, 2026
3.5300
3.5300
3.4700
3.4820
3.4820
214,854
Sep 7, 2026
3.5500
3.5740
3.5060
3.5240
3.5240
250,904
Sep 4, 2026
3.6180
3.6460
3.5600
3.5740
3.5740
489,352
Sep 3, 2026
3.6000
3.6520
3.5160
3.6320
3.6320
302,500
Sep 2, 2026
3.5740
3.5760
3.5100
3.5440
3.5440
234,571
Sep 1, 2026
3.6100
3.6900
3.5660
3.5860
3.5860
253,718
Aug 31, 2026
3.5900
3.6740
3.5720
3.6520
3.6520
705,512
Aug 28, 2026
3.5920
3.5920
3.5000
3.5900
3.5900
381,128
Aug 27, 2026
3.5800
3.6100
3.5480
3.5580
3.5580
241,113
Aug 26, 2026
3.6300
3.6660
3.6100
3.6100
3.6100
202,595
Aug 25, 2026
3.6280
3.6860
3.6280
3.6380
3.6380
185,790
Aug 24, 2026
3.6400
3.6860
3.6260
3.6400
3.6400
138,054
Aug 21, 2026
3.6340
3.6660
3.6220
3.6400
3.6400
152,735
Aug 20, 2026
3.6640
3.6900
3.6460
3.6460
3.6460
194,961
Aug 19, 2026
3.6100
3.6800
3.6100
3.6560
3.6560
151,016
Aug 18, 2026
3.6800
3.6800
3.6080
3.6720
3.6720
220,444
Aug 17, 2026
3.6800
3.6800
3.6040
3.6080
3.6080
193,791
Aug 14, 2026
3.6300
3.6860
3.6300
3.6320
3.6320
93,079
Aug 13, 2026
3.6100
3.6600
3.6020
3.6220
3.6220
248,944
Aug 12, 2026
3.6520
3.6700
3.6000
3.6480
3.6480
211,944
Aug 11, 2026
3.6900
3.6900
3.6020
3.6460
3.6460
197,599
Aug 10, 2026
3.7000
3.7160
3.6300
3.6300
3.6300
691,987
Aug 7, 2026
3.6300
3.7640
3.6200
3.7220
3.7220
1,109,197
Aug 6, 2026
3.6900
3.7440
3.6400
3.6400
3.6400
816,606
Aug 5, 2026
3.7400
3.7400
3.6260
3.7080
3.7080
734,805
Aug 4, 2026
3.6880
3.7280
3.6040
3.6840
3.6840
1,246,522
Aug 3, 2026
3.5140
3.7080
3.5080
3.6020
3.6020
1,016,347
Jul 31, 2026
3.4300
3.5700
3.4260
3.5140
3.5140
661,453
Jul 30, 2026
3.5040
3.5040
3.4380
3.4600
3.4600
290,960
Jul 29, 2026
3.5200
3.5600
3.4600
3.4600
3.4600
392,798
Jul 28, 2026
3.4520
3.5300
3.4520
3.4940
3.4940
502,042
Jul 27, 2026
3.3800
3.5320
3.3800
3.4520
3.4520
470,663
Jul 24, 2026
3.4800
3.4800
3.3600
3.4040
3.4040
301,016
Jul 23, 2026
3.5800
3.5800
3.4160
3.4160
3.4160
506,806
Jul 22, 2026
3.5300
3.5800
3.4900
3.5420
3.5420
187,058
Jul 21, 2026
3.5000
3.5500
3.4500
3.5300
3.5300
173,446
Jul 20, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
3.6000
3.6040
3.4340
3.5140
3.5140
616,570
Jul 17, 2026
3.7160
3.8220
3.7060
3.7220
3.5020
1,104,841
Jul 16, 2026
3.6400
3.7740
3.6400
3.7740
3.5509
879,051
Jul 15, 2026
3.6240
3.6740
3.5300
3.6740
3.4568
733,994
Jul 14, 2026
3.6300
3.6360
3.5700
3.6100
3.3966
491,346
Jul 13, 2026
3.5400
3.6560
3.5350
3.6180
3.4041
963,003
Jul 10, 2026
3.4940
3.5660
3.4680
3.5240
3.3157
609,973
Jul 9, 2026
3.4400
3.4620
3.4040
3.4560
3.2517
375,680
Jul 8, 2026
3.4900
3.4920
3.4140
3.4440
3.2404
430,126
Jul 7, 2026
3.5600
3.6080
3.4840
3.4900
3.2837
342,860
Jul 6, 2026
3.5300
3.6120
3.5300
3.5740
3.3627
249,120
Jul 3, 2026
3.5260
3.6300
3.5120
3.5520
3.3420
419,001
Jul 2, 2026
3.4780
3.5220
3.4380
3.5120
3.3044
419,552
Jul 1, 2026
3.4200
3.4600
3.3520
3.4400
3.2367
284,919
Jun 30, 2026
3.4300
3.4300
3.3600
3.3980
3.1972
239,810
Jun 29, 2026
3.3420
3.4560
3.3420
3.4000
3.1990
216,364
Jun 26, 2026
3.4000
3.4560
3.3520
3.4140
3.2122
442,121
Jun 25, 2026
3.4400
3.4760
3.4040
3.4160
3.2141
341,606
Jun 24, 2026
3.4660
3.4660
3.3320
3.4300
3.2273
1,407,292
Jun 23, 2026
3.5900
3.5920
3.4420
3.4560
3.2517
1,244,168
Jun 22, 2026
3.6780
3.7060
3.5900
3.5900
3.3778
340,038
Jun 19, 2026
3.6020
3.7320
3.6020
3.6600
3.4437
1,684,774
Jun 18, 2026
3.7200
3.7200
3.5780
3.5940
3.3816
671,327
Jun 17, 2026
3.7200
3.7460
3.6980
3.7260
3.5058
178,933
Jun 16, 2026
3.7200
3.7560
3.6940
3.7220
3.5020
241,090
Jun 15, 2026
3.7200
3.7820
3.6980
3.7160
3.4964
347,728
Jun 12, 2026
3.6680
3.7500
3.6580
3.7040
3.4851
335,191
Jun 11, 2026
3.6400
3.6860
3.6220
3.6400
3.4248
251,465
Jun 10, 2026
3.6800
3.7120
3.6260
3.6800
3.4625
352,963
Jun 9, 2026
3.6300
3.7120
3.6300
3.6700
3.4531
382,063
Jun 8, 2026
3.6020
3.6960
3.5840
3.6560
3.4399
315,619
Jun 5, 2026
3.5840
3.6900
3.5840
3.6080
3.3947
216,394
Jun 4, 2026
3.6120
3.6640
3.5900
3.6060
3.3929
306,409
Jun 3, 2026
3.6140
3.6620
3.5980
3.6120
3.3985
413,467
Jun 2, 2026
3.7360
3.7880
3.5940
3.6640
3.4474
533,976
Jun 1, 2026
3.7480
3.7480
3.6820
3.7200
3.5001
162,238
May 29, 2026
3.6800
3.7760
3.6800
3.7580
3.5359
487,184
May 28, 2026
3.6840
3.6900
3.6460
3.6740
3.4568
178,245
May 27, 2026
3.5820
3.7080
3.5820
3.7080
3.4888
374,273
May 26, 2026
3.6500
3.6620
3.6000
3.6040
3.3910
133,265
May 25, 2026
3.5980
3.6480
3.5980
3.6200
3.4060
158,113
May 22, 2026
3.6240
3.6400
3.5760
3.5980
3.3853
333,533
May 21, 2026
3.6000
3.6520
3.5580
3.6240
3.4098
367,920
May 20, 2026
3.6260
3.6360
3.5620
3.6020
3.3891
398,864
May 19, 2026
3.6340
3.6820
3.6080
3.6260
3.4117
301,073
May 18, 2026
3.6480
3.6640
3.5700
3.6520
3.4361
491,979
May 15, 2026
3.6960
3.7260
3.5900
3.6080
3.3947
467,887
May 14, 2026
3.6400
3.7940
3.5620
3.7060
3.4869
810,378
May 13, 2026
3.6680
3.6680
3.5760
3.6180
3.4041
528,345
May 12, 2026
3.7000
3.7600
3.5880
3.6180
3.4041
500,202
May 11, 2026
3.7000
3.7500
3.6820
3.7140
3.4945
259,743
May 8, 2026
3.7160
3.7320
3.6880
3.7140
3.4945
162,154
May 7, 2026
3.7260
3.7600
3.7000
3.7240
3.5039
513,719
May 6, 2026
3.7060
3.8020
3.7060
3.7260
3.5058
304,289
May 5, 2026
3.6540
3.7300
3.6460
3.6980
3.4794
203,931
May 4, 2026
3.7400
3.7400
3.6560
3.6740
3.4568
213,794
Apr 30, 2026
3.7020
3.7100
3.6580
3.6900
3.4719
414,070
Apr 29, 2026
3.7660
3.7680
3.7080
3.7360
3.5152
369,283
Apr 28, 2026
3.7920
3.8420
3.7460
3.7820
3.5585
489,798
Apr 27, 2026
3.8160
3.8160
3.7060
3.7360
3.5152
346,050
Apr 24, 2026
3.8000
3.8260
3.7600
3.8000
3.5754
239,945
Apr 23, 2026
3.9500
3.9500
3.8300
3.8300
3.6036
374,828
Apr 22, 2026
4.0200
4.0200
3.8880
3.9140
3.6827
347,528
Apr 21, 2026
3.9880
4.0480
3.9500
3.9700
3.7353
507,805
Apr 20, 2026
3.8860
4.0000
3.8580
3.9460
3.7128
758,385
Apr 17, 2026
3.9080
3.9460
3.8160
3.9040
3.6732
770,175
Apr 16, 2026
3.7100
3.9960
3.7100
3.9080
3.6770
1,493,362
Apr 15, 2026
3.6980
3.6980
3.6180
3.6400
3.4248
331,436
Apr 14, 2026
3.6260
3.6840
3.6160
3.6640
3.4474
207,096
Apr 13, 2026
3.6000
3.6280
3.5340
3.6180
3.4041
318,656
Apr 10, 2026
3.5720
3.6720
3.5720
3.6540
3.4380
362,940
Apr 9, 2026
3.5500
3.5840
3.5160
3.5540
3.3439
302,401
Apr 8, 2026
3.5900
3.6300
3.5440
3.5960
3.3834
350,984
Apr 7, 2026
3.4000
3.5600
3.3800
3.4740
3.2687
667,361
Apr 2, 2026
3.3700
3.3740
3.3020
3.3680
3.1689
308,526
Apr 1, 2026
3.2500
3.3840
3.2500
3.3580
3.1595
342,399
Mar 31, 2026
3.2420
3.3260
3.2420
3.3120
3.1162
285,800
Mar 30, 2026
3.3160
3.3320
3.2600
3.3180
3.1219
195,832
Mar 27, 2026
3.3380
3.3680
3.2960
3.3160
3.1200
250,420
Mar 26, 2026
3.3000
3.4000
3.2820
3.3420
3.1445
302,367
Mar 25, 2026
3.2880
3.3720
3.2840
3.3000
3.1049
540,465
Mar 24, 2026
3.1860
3.2760
3.1860
3.2300
3.0391
345,085
Mar 23, 2026
3.1080
3.2460
3.0380
3.1860
2.9977
523,529
Mar 20, 2026
3.3000
3.3000
3.1140
3.1420
2.9563
1,373,410
Mar 19, 2026
3.2400
3.2640
3.1700
3.2460
3.0541
690,669
Mar 18, 2026
3.2300
3.2660
3.1000
3.2140
3.0240
895,086
Mar 17, 2026
3.2280
3.2560
3.1020
3.1800
2.9920
1,012,314
Mar 16, 2026
3.4160
3.4260
3.1500
3.1840
2.9958
1,013,275
Mar 13, 2026
3.4000
3.4780
3.3280
3.4180
3.2160
784,015
Mar 12, 2026
3.7240
3.7260
3.2240
3.3280
3.1313
2,320,647
Mar 11, 2026
3.8800
3.8800
3.7420
3.7420
3.5208
322,841
Mar 10, 2026
3.8520
3.8880
3.8140
3.8200
3.5942
261,009
Mar 9, 2026
3.7600
3.7980
3.6960
3.7800
3.5566
460,604
Mar 6, 2026
3.8680
3.8800
3.7680
3.8040
3.5792
334,375
Mar 5, 2026
3.8000
3.8660
3.7520
3.8320
3.6055
473,100
Mar 4, 2026
3.8180
3.8180
3.7260
3.8060
3.5810
384,621
Mar 3, 2026
3.8700
3.8900
3.7500
3.7620
3.5396
726,270
Mar 2, 2026
3.9100
3.9800
3.8840
3.9220
3.6902
354,464
Feb 27, 2026
3.9580
4.0140
3.9300
4.0000
3.7636
594,106
Feb 26, 2026
3.8500
3.9640
3.8020
3.9540
3.7203
614,288
Feb 25, 2026
3.9500
3.9500
3.8540
3.8600
3.6318
365,182
Feb 24, 2026
3.9000
3.9380
3.8960
3.9060
3.6751
190,725
Feb 23, 2026
3.9800
3.9800
3.9020
3.9020
3.6714
242,024
Feb 20, 2026
3.9480
3.9880
3.8940
3.9700
3.7353
451,704
Feb 19, 2026
3.9100
3.9800
3.9100
3.9280
3.6958
316,558
Feb 18, 2026
3.8800
3.9460
3.8800
3.9440
3.7109
302,814
Feb 17, 2026
3.8420
3.9440
3.8100
3.9300
3.6977
475,347
Feb 16, 2026
3.9180
3.9180
3.8440
3.8440
3.6168
469,426
Feb 13, 2026
3.9360
3.9540
3.8920
3.8980
3.6676
411,677
Feb 12, 2026
3.9920
4.0040
3.9400
3.9440
3.7109
308,808
Feb 11, 2026
4.0900
4.0900
3.9560
3.9680
3.7335
415,714
Feb 10, 2026
4.0020
4.0860
3.9940
4.0780
3.8370
455,058
Feb 9, 2026
3.9600
4.0160
3.9500
4.0020
3.7654
360,503
Feb 6, 2026
3.9700
3.9880
3.9220
3.9600
3.7259
403,422
Feb 5, 2026
3.9960
4.0220
3.9400
4.0180
3.7805
553,352
Feb 4, 2026
4.0000
4.0600
3.9660
3.9960
3.7598
684,153
Feb 3, 2026
4.1700
4.1700
4.0000
4.0000
3.7636
650,392
Feb 2, 2026
4.0140
4.1680
4.0140
4.1600
3.9141
423,379
Jan 30, 2026
4.0440
4.0660
4.0100
4.0500
3.8106
246,422
Jan 29, 2026
4.1160
4.1340
4.0000
4.0300
3.7918
672,150
Jan 28, 2026
4.0920
4.1280
4.0540
4.1080
3.8652
174,791
Jan 27, 2026
4.0980
4.1180
4.0400
4.0940
3.8520
181,344
Jan 26, 2026
4.1580
4.1800
4.0700
4.0700
3.8294
212,828
Jan 23, 2026
4.1360
4.1580
4.1000
4.1500
3.9047
333,449
Jan 22, 2026
4.0100
4.1380
4.0100
4.1380
3.8934
979,890
Jan 21, 2026
4.0380
4.0420
3.9220
3.9840
3.7485
530,206
Jan 20, 2026
4.0260
4.0480
3.9780
4.0300
3.7918
353,000
Jan 19, 2026
4.0480
4.0780
3.9700
4.0400
3.8012
388,854
Jan 16, 2026
4.0120
4.0480
4.0100
4.0260
3.7880
379,564
Jan 15, 2026
4.0240
4.0480
3.9700
4.0420
3.8031
502,898
Jan 14, 2026
3.9820
4.0500
3.9820
4.0120
3.7749
453,807
Jan 13, 2026
4.0080
4.0400
3.9660
3.9720
3.7372
470,559
Jan 12, 2026
4.0060
4.0720
3.9900
4.0160
3.7786
429,765
Jan 9, 2026
3.9300
4.0100
3.9100
4.0060
3.7692
475,483
Jan 8, 2026
3.9800
3.9800
3.9060
3.9300
3.6977
426,732
Jan 7, 2026
3.9900
4.0080
3.9400
3.9440
3.7109
406,876
Jan 6, 2026
4.0260
4.0600
3.9640
4.0040
3.7673
353,847
Jan 5, 2026
4.0500
4.0940
3.9820
4.0260
3.7880
406,874
Jan 2, 2026
4.1100
4.1280
4.0520
4.0520
3.8125
312,403
Dec 30, 2025
4.1300
4.1300
4.0940
4.1100
3.8671
210,982
Dec 29, 2025
4.0520
4.1280
3.9900
4.1200
3.8765
570,932
Dec 23, 2025
4.0400
4.0620
3.9820
3.9820
3.7466
269,913
Dec 22, 2025
4.0460
4.0480
3.9800
4.0480
3.8087
237,835
Dec 19, 2025
4.0700
4.0780
4.0200
4.0400
3.8012
440,968
Dec 18, 2025
4.0240
4.0680
3.9900
4.0680
3.8275
337,572
Dec 17, 2025
3.9500
4.0360
3.9500
4.0240
3.7861
270,264
Dec 16, 2025
3.9440
3.9840
3.9440
3.9720
3.7372
187,868
Dec 15, 2025
3.9960
3.9960
3.9480
3.9640
3.7297
208,671
Dec 12, 2025
3.9480
3.9860
3.9300
3.9840
3.7485
231,886
Dec 11, 2025
3.8940
3.9580
3.8600
3.9360
3.7034
369,237
Dec 10, 2025
3.8940
3.9040
3.8660
3.8800
3.6507
350,007
Dec 9, 2025
3.9200
3.9660
3.8820
3.8960
3.6657
429,423
Dec 8, 2025
4.0020
4.0020
3.9140
3.9220
3.6902
283,676
Dec 5, 2025
3.9120
4.0140
3.9120
3.9740
3.7391
256,989
Dec 4, 2025
3.9360
3.9740
3.9100
3.9280
3.6958
310,839
Dec 3, 2025
3.9800
4.0200
3.9380
3.9480
3.7146
376,417
Dec 2, 2025
4.0560
4.0680
3.9380
3.9620
3.7278
413,009
Dec 1, 2025
4.0460
4.0720
3.9900
4.0300
3.7918
400,096
Nov 28, 2025
4.0520
4.1040
4.0420
4.0980
3.8558
207,072
Nov 27, 2025
4.1400
4.1400
4.0280
4.0780
3.8370
334,631
Nov 26, 2025
4.1000
4.1140
4.0440
4.1000
3.8577
265,812
Nov 25, 2025
4.0600
4.1340
4.0560
4.1220
3.8784
198,862
Nov 24, 2025
4.1000
4.1100
4.0020
4.0920
3.8501
688,362
Nov 21, 2025
4.0240
4.0980
3.9720
4.0980
3.8558
496,677
Nov 20, 2025
4.0620
4.1820
3.9920
4.0520
3.8125
829,492
Nov 19, 2025
3.9460
4.0500
3.9360
4.0000
3.7636
209,351
Nov 18, 2025
3.9820
4.0100
3.9420
3.9700
3.7353
237,319
Nov 17, 2025
4.0200
4.0400
3.9740
4.0140
3.7767
221,703
Nov 14, 2025
4.0240
4.0260
3.9400
4.0120
3.7749
222,883
Nov 13, 2025
4.0660
4.0700
4.0200
4.0500
3.8106
232,368
Nov 12, 2025
4.0300
4.0820
4.0060
4.0300
3.7918
460,638
Nov 11, 2025
3.9900
4.0280
3.9640
4.0060
3.7692
309,838
Nov 10, 2025
3.9760
4.0020
3.9580
3.9700
3.7353
290,631
