MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 30.20
-0.10 (-0.33%)
Oct 26, 2026, 5:35 PM CET
MVV Energie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 29.90 | 30.20 | 29.90 | 30.20 | 30.20 | -0.33% | 81 |
| Oct 23, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.66% | 104 |
| Oct 22, 2026 | 30.40 | 30.50 | 30.20 | 30.50 | 30.50 | 0.33% | 227 |
| Oct 21, 2026 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | - | - |
| Oct 20, 2026 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | 0.33% | - |
| Oct 19, 2026 | 30.40 | 30.50 | 30.20 | 30.30 | 30.30 | -0.33% | 492 |
| Oct 16, 2026 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | 1.00% | 303 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.80 | 30.10 | 30.10 | -0.66% | 6 |
| Oct 14, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.66% | - |
| Oct 13, 2026 | 30.20 | 30.50 | 30.00 | 30.10 | 30.10 | -0.33% | 3 |
| Oct 12, 2026 | 30.40 | 30.40 | 29.80 | 30.20 | 30.20 | -0.66% | 576 |
| Oct 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.33% | 236 |
| Oct 8, 2026 | 29.50 | 30.30 | 29.50 | 30.30 | 30.30 | 1.34% | 632 |
| Oct 7, 2026 | 30.30 | 30.30 | 29.60 | 29.90 | 29.90 | - | 206 |
| Oct 6, 2026 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | -2.29% | 166 |
| Oct 5, 2026 | 30.10 | 30.60 | 29.30 | 30.60 | 30.60 | 0.99% | 1,574 |
| Oct 2, 2026 | 29.70 | 30.50 | 29.70 | 30.30 | 30.30 | 2.02% | 434 |
| Oct 1, 2026 | 30.60 | 30.60 | 28.90 | 29.70 | 29.70 | -2.30% | 956 |
| Sep 30, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | 0.33% | 3 |
| Sep 29, 2026 | 30.40 | 30.40 | 30.20 | 30.30 | 30.30 | -0.33% | 18 |
| Sep 28, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | - | 543 |
| Sep 25, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | - | 80 |
| Sep 24, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | -0.33% | 11 |
| Sep 23, 2026 | 30.40 | 30.60 | 30.10 | 30.50 | 30.50 | - | 214 |
| Sep 22, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | 17 |
| Sep 21, 2026 | 30.40 | 30.50 | 30.20 | 30.50 | 30.50 | 0.33% | 16 |
| Sep 18, 2026 | 30.40 | 30.60 | 30.20 | 30.40 | 30.40 | - | 150 |
| Sep 17, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.00% | 261 |
| Sep 16, 2026 | 29.60 | 30.40 | 29.60 | 30.10 | 30.10 | 1.69% | 24 |
| Sep 15, 2026 | 30.00 | 30.40 | 29.60 | 29.60 | 29.60 | -2.31% | 2,337 |
| Sep 14, 2026 | 30.30 | 30.50 | 30.20 | 30.30 | 30.30 | - | 433 |
| Sep 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Sep 10, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.33% | - |
| Sep 9, 2026 | 30.20 | 30.40 | 29.60 | 30.20 | 30.20 | -0.33% | 1,281 |
| Sep 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Sep 7, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | - | 231 |
| Sep 4, 2026 | 30.30 | 30.40 | 30.20 | 30.30 | 30.30 | - | 568 |
| Sep 3, 2026 | 30.50 | 30.50 | 30.20 | 30.30 | 30.30 | -0.66% | 885 |
| Sep 2, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 0.33% | 245 |
| Sep 1, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | 1.33% | 23 |
| Aug 31, 2026 | 30.50 | 30.70 | 30.00 | 30.00 | 30.00 | -0.99% | 425 |
| Aug 28, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.66% | 155 |
| Aug 27, 2026 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | - | 7 |
| Aug 26, 2026 | 30.00 | 30.50 | 29.70 | 30.10 | 30.10 | -0.66% | 393 |
| Aug 25, 2026 | 29.70 | 30.30 | 29.70 | 30.30 | 30.30 | - | 12 |
| Aug 24, 2026 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | -0.33% | 3 |
| Aug 21, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 1.00% | 1 |
| Aug 20, 2026 | 30.10 | 30.20 | 29.80 | 30.10 | 30.10 | -0.99% | 1,361 |
| Aug 19, 2026 | 30.30 | 30.40 | 30.20 | 30.40 | 30.40 | -0.98% | 200 |
| Aug 18, 2026 | 30.70 | 30.90 | 30.20 | 30.70 | 30.70 | 0.33% | 177 |