BME · MFEA · stock
MFE-Mediaforeurope N.V. (MFEA) stock price history
Every BME trading session of MFE-Mediaforeurope N.V. from Jun 20, 2023 to Sep 28, 2026: 837 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFEA adjusted close, 2023 to 2026
- €3.53
- All time high, 2025
- €3.03
- 52 week high, €2.15 low
- 837
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MFEA key facts
- MFE-Mediaforeurope N.V. (MFEA) closed at €2.32 on Sep 28, 2026 on BME.
- MFEA's all time high close is €3.53, set on Sep 9, 2025; its all time low close is €1.31 on Oct 26, 2023.
- MFEA's 52 week range is €2.15 to €3.03.
- MFEA returned -21.0% over the year to Sep 28, 2026.
- Since Jun 20, 2023 MFEA returned +25%, +6.9% a year compounded.
- MFEA's deepest drawdown was -38.1% from Sep 9, 2025 to Mar 16, 2026.
- DataCedar holds 837 daily sessions of MFEA history from Jun 20, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFEA price chart, 2023 to 2026
MFEA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -11.8% |
| 6 months | -3.1% |
| Year to date | -18.8% |
| 1 year | -21.0% |
| 3 years | +46.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 20, 2023 | +24.5% |
| Compound annual growth, 3.3 years | +6.9% |
MFEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.53 on Sep 9, 2025
- All time low close
- €1.31 on Oct 26, 2023
- 52 week high
- €3.03 on Jan 5, 2026
- 52 week low
- €2.15 on Mar 17, 2026
- Deepest drawdown
- -38.1% from Sep 9, 2025 to Mar 16, 2026, not yet recovered
- Best single session
- +12.5% on Nov 9, 2023
- Worst single session
- -11.7% on Mar 12, 2026
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +34%
- Worst calendar year
- 2025, +18%
MFEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 20, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.84 | €3.03 | €2.15 | €2.32 | -20.1% | 6.5M | 189 |
| 2025 | €2.62 | €3.56 | €2.36 | €2.90 | +17.9% | 4.9M | 255 |
| 2024 | €1.82 | €2.97 | €1.61 | €2.46 | +34.3% | 1.3M | 256 |
| 2023 | €1.90 | €1.97 | €1.30 | €1.83 | n/a | 298.5K | 137 |
MFEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.32 | -10.7% |
| August 2026 | €2.60 | +0.1% |
| July 2026 | €2.60 | -0.3% |
| June 2026 | €2.61 | -6.7% |
| May 2026 | €2.79 | +3.8% |
| April 2026 | €2.69 | +12.9% |
| March 2026 | €2.38 | -16.3% |
| February 2026 | €2.85 | -1.2% |
| January 2026 | €2.88 | -0.9% |
| December 2025 | €2.90 | +1.6% |
| November 2025 | €2.86 | +1.0% |
| October 2025 | €2.83 | -1.8% |
About the MFEA data
Daily bars. 837 sessions from Jun 20, 2023 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
MFEA share price history
