MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 31.50
+0.70 (2.27%)
Jan 7, 2026, 2:38 PM CET
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 30.80 | 31.00 | 30.50 | 31.00 | - | 0.65% | 406 |
| Jan 6, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 104 |
| Jan 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 13 |
| Jan 2, 2026 | 30.90 | 30.90 | 30.70 | 30.70 | 30.70 | 0.99% | 21 |
| Dec 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.98% | 17 |
| Dec 29, 2025 | 30.90 | 30.90 | 30.40 | 30.70 | 30.70 | - | 227 |
| Dec 23, 2025 | 30.90 | 30.90 | 30.40 | 30.70 | 30.70 | - | 237 |
| Dec 22, 2025 | 30.80 | 31.00 | 30.70 | 30.70 | 30.70 | 0.33% | 319 |
| Dec 19, 2025 | 30.60 | 30.80 | 29.90 | 30.60 | 30.60 | -1.92% | 778 |
| Dec 18, 2025 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | 1.96% | 356 |
| Dec 17, 2025 | 30.80 | 31.60 | 30.30 | 30.60 | 30.60 | -2.24% | 1,049 |
| Dec 16, 2025 | 30.40 | 31.60 | 30.40 | 31.30 | 31.30 | -0.32% | 627 |
| Dec 15, 2025 | 31.10 | 31.70 | 31.00 | 31.40 | 31.40 | -0.63% | 1,435 |
| Dec 12, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.61% | 825 |
| Dec 11, 2025 | 31.00 | 31.20 | 31.00 | 31.10 | 31.10 | -1.58% | 902 |
| Dec 10, 2025 | 31.10 | 31.60 | 30.70 | 31.60 | 31.60 | 1.28% | 537 |
| Dec 9, 2025 | 31.50 | 31.50 | 30.70 | 31.20 | 31.20 | 0.32% | 219 |
| Dec 8, 2025 | 31.60 | 31.60 | 30.70 | 31.10 | 31.10 | -0.96% | 819 |
| Dec 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 4, 2025 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 1.61% | 104 |
| Dec 3, 2025 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | -0.96% | 106 |
| Dec 2, 2025 | 31.10 | 31.40 | 30.50 | 31.40 | 31.40 | 1.62% | 573 |
| Dec 1, 2025 | 31.10 | 31.20 | 30.60 | 30.90 | 30.90 | - | 175 |
| Nov 28, 2025 | 30.60 | 30.90 | 30.50 | 30.90 | 30.90 | -0.64% | 678 |
| Nov 27, 2025 | 30.70 | 31.40 | 30.70 | 31.10 | 31.10 | -0.32% | 636 |
| Nov 26, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | 0.65% | 443 |
| Nov 25, 2025 | 31.00 | 31.40 | 30.70 | 31.00 | 31.00 | - | 224 |
| Nov 24, 2025 | 31.60 | 31.60 | 30.80 | 31.00 | 31.00 | -0.64% | 659 |
| Nov 21, 2025 | 31.10 | 31.50 | 31.10 | 31.20 | 31.20 | - | 370 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -0.64% | 18 |
| Nov 19, 2025 | 30.70 | 31.60 | 30.60 | 31.40 | 31.40 | -2.79% | 979 |
| Nov 18, 2025 | 32.00 | 32.50 | 31.30 | 32.30 | 32.30 | 1.89% | 1,990 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | 0.63% | 3 |
| Nov 14, 2025 | 31.50 | 31.70 | 31.50 | 31.50 | 31.50 | 1.61% | 68 |
| Nov 13, 2025 | 30.90 | 31.40 | 30.80 | 31.00 | 31.00 | 0.98% | 386 |
| Nov 12, 2025 | 31.00 | 31.20 | 30.70 | 30.70 | 30.70 | -1.60% | 51 |
| Nov 11, 2025 | 31.20 | 31.60 | 31.20 | 31.20 | 31.20 | - | 34 |
| Nov 10, 2025 | 31.30 | 31.40 | 30.80 | 31.20 | 31.20 | -0.32% | 344 |
| Nov 7, 2025 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | - | 8 |
| Nov 6, 2025 | 31.40 | 31.50 | 31.30 | 31.30 | 31.30 | 0.32% | 100 |
| Nov 5, 2025 | 31.50 | 31.50 | 30.80 | 31.20 | 31.20 | 0.32% | 131 |
| Nov 4, 2025 | 31.10 | 31.50 | 31.10 | 31.10 | 31.10 | - | 220 |
| Nov 3, 2025 | 31.50 | 31.50 | 31.00 | 31.10 | 31.10 | - | 428 |
| Oct 31, 2025 | 31.40 | 31.40 | 31.10 | 31.10 | 31.10 | 0.32% | 25 |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 29, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 0.65% | 137 |
| Oct 28, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.65% | 100 |
| Oct 27, 2025 | 31.10 | 31.10 | 30.40 | 30.60 | 30.60 | -0.65% | 421 |
| Oct 24, 2025 | 31.00 | 32.00 | 30.40 | 30.80 | 30.80 | 0.65% | 1,480 |
| Oct 23, 2025 | 30.80 | 30.80 | 30.00 | 30.60 | 30.60 | 2.00% | 1,138 |