MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 30.20
+0.10 (0.33%)
Aug 27, 2026, 9:02 AM CET
MVV Energie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.33% | 2 |
| 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 |
| Aug 17, 2026 | 30.80 | 30.80 | 30.40 | 30.60 | 30.60 | - | 2,247 |
| Aug 14, 2026 | 30.50 | 30.80 | 30.50 | 30.60 | 30.60 | -0.33% | 321 |
| Aug 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | 40 |
| Aug 12, 2026 | 30.30 | 30.90 | 30.30 | 30.50 | 30.50 | - | 735 |
| Aug 11, 2026 | 30.30 | 30.70 | 30.20 | 30.50 | 30.50 | - | 343 |
| Aug 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 7, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | - | 46 |
| Aug 6, 2026 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | - | 241 |
| Aug 5, 2026 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | 0.33% | 51 |
| Aug 4, 2026 | 30.40 | 30.70 | 30.40 | 30.40 | 30.40 | 0.66% | 622 |
| Aug 3, 2026 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | -0.66% | 800 |
| Jul 31, 2026 | 30.30 | 30.50 | 30.30 | 30.40 | 30.40 | - | 19 |
| Jul 30, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | - | 34 |
| Jul 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 27, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 0.33% | 35 |
| Jul 24, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | - | 105 |
| Jul 23, 2026 | 30.70 | 30.70 | 30.20 | 30.30 | 30.30 | - | 74 |
| Jul 22, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | - | 351 |
| Jul 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Jul 20, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 233 |
| Jul 17, 2026 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | - | 195 |
| Jul 16, 2026 | 30.20 | 30.30 | 30.00 | 30.20 | 30.20 | -0.66% | 348 |
| Jul 15, 2026 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | 0.33% | 161 |
| Jul 14, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.66% | 127 |
| Jul 13, 2026 | 30.00 | 30.60 | 30.00 | 30.50 | 30.50 | 0.66% | 324 |
| Jul 10, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jul 9, 2026 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | -0.66% | 206 |
| Jul 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 348 |
| Jul 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 5 |
| Jul 6, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | -0.33% | 23 |
| Jul 3, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | 275 |
| Jul 2, 2026 | 30.10 | 30.50 | 30.00 | 30.00 | 30.00 | -0.99% | 2,592 |
| Jul 1, 2026 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | -0.98% | 21 |
| Jun 30, 2026 | 30.50 | 30.80 | 30.50 | 30.60 | 30.60 | 2.34% | 360 |
| Jun 29, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | - | 243 |
| Jun 26, 2026 | 30.40 | 30.70 | 29.90 | 29.90 | 29.90 | -0.99% | 731 |
| Jun 25, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | - | 21 |
| Jun 24, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | - | 99 |
| Jun 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | 17 |
| Jun 22, 2026 | 30.10 | 30.40 | 30.10 | 30.30 | 30.30 | - | 77 |
| Jun 19, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 70 |