MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 30.70
-0.60 (-1.92%)
Jan 28, 2026, 5:35 PM CET
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.96% | 1 |
| Jan 27, 2026 | 31.50 | 31.50 | 31.00 | 31.30 | 31.30 | -0.63% | 128 |
| Jan 26, 2026 | 31.20 | 31.90 | 31.20 | 31.50 | 31.50 | 1.61% | 1,187 |
| Jan 23, 2026 | 30.60 | 31.40 | 29.60 | 31.00 | 31.00 | - | 1,640 |
| Jan 22, 2026 | 30.80 | 31.00 | 30.30 | 31.00 | 31.00 | -0.64% | 542 |
| Jan 21, 2026 | 31.10 | 31.20 | 30.90 | 31.20 | 31.20 | 0.32% | 262 |
| Jan 20, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jan 19, 2026 | 30.70 | 31.30 | 30.70 | 31.10 | 31.10 | 0.32% | 339 |
| Jan 16, 2026 | 30.70 | 31.40 | 30.70 | 31.00 | 31.00 | - | 809 |
| Jan 15, 2026 | 31.60 | 31.60 | 30.70 | 31.00 | 31.00 | -0.96% | 611 |
| Jan 14, 2026 | 31.40 | 31.50 | 31.30 | 31.30 | 31.30 | 0.64% | 42 |
| Jan 13, 2026 | 30.80 | 31.10 | 30.80 | 31.10 | 31.10 | 0.32% | 288 |
| Jan 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 473 |
| Jan 9, 2026 | 31.40 | 31.40 | 31.00 | 31.10 | 31.10 | -0.96% | 19 |
| Jan 8, 2026 | 31.60 | 31.80 | 31.30 | 31.40 | 31.40 | 0.64% | 670 |
| Jan 7, 2026 | 30.80 | 31.50 | 30.50 | 31.20 | 31.20 | 1.30% | 544 |
| 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 |