MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 32.00
+0.40 (1.27%)
At close: Feb 25, 2026
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | - | - | 235 |
| Feb 24, 2026 | 31.60 | 31.90 | 31.30 | 31.60 | 31.60 | -0.63% | 826 |
| Feb 23, 2026 | 31.30 | 32.70 | 31.30 | 31.80 | 31.80 | 0.63% | 1,222 |
| Feb 20, 2026 | 32.00 | 32.00 | 31.30 | 31.60 | 31.60 | -0.32% | 75 |
| Feb 19, 2026 | 31.60 | 32.20 | 31.10 | 31.70 | 31.70 | 1.60% | 1,457 |
| Feb 18, 2026 | 31.00 | 31.50 | 31.00 | 31.20 | 31.20 | -0.64% | 642 |
| Feb 17, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.32% | 3 |
| Feb 16, 2026 | 31.80 | 32.70 | 31.30 | 31.30 | 31.30 | -0.63% | 602 |
| Feb 13, 2026 | 31.40 | 31.50 | 31.00 | 31.50 | 31.50 | -1.25% | 347 |
| Feb 12, 2026 | 32.00 | 32.00 | 31.60 | 31.90 | 31.90 | -0.31% | 3,947 |
| Feb 11, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.31% | 838 |
| Feb 10, 2026 | 31.90 | 32.00 | 31.70 | 31.90 | 31.90 | 0.63% | 39 |
| Feb 9, 2026 | 31.70 | 32.00 | 31.70 | 31.70 | 31.70 | 0.63% | 128 |
| Feb 6, 2026 | 31.30 | 31.70 | 31.30 | 31.50 | 31.50 | 0.32% | 463 |
| Feb 5, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 0.32% | 42 |
| Feb 4, 2026 | 30.80 | 31.60 | 30.80 | 31.30 | 31.30 | - | 91 |
| Feb 3, 2026 | 30.90 | 31.60 | 30.90 | 31.30 | 31.30 | - | 609 |
| Feb 2, 2026 | 31.60 | 31.60 | 31.00 | 31.30 | 31.30 | - | 114 |
| Jan 30, 2026 | 30.80 | 31.60 | 30.40 | 31.30 | 31.30 | -0.95% | 3,087 |
| Jan 29, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 2.93% | 268 |
| Jan 28, 2026 | 31.00 | 31.50 | 30.60 | 30.70 | 30.70 | -1.92% | 1,897 |
| 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 |