MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 30.30
+0.20 (0.66%)
Jun 5, 2026, 5:35 PM CET
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 30.10 | 30.50 | 30.10 | 30.30 | 30.30 | 0.66% | 21 |
| Jun 4, 2026 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | - | 408 |
| Jun 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jun 2, 2026 | 30.00 | 30.20 | 29.90 | 30.10 | 30.10 | -0.66% | 511 |
| Jun 1, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | - | 51 |
| May 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.30% | 10 |
| May 28, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.66% | - |
| May 27, 2026 | 29.80 | 30.30 | 29.80 | 30.20 | 30.20 | - | 31 |
| May 26, 2026 | 30.10 | 30.40 | 29.70 | 30.20 | 30.20 | -0.98% | 645 |
| May 25, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | 0.66% | 512 |
| May 22, 2026 | 30.20 | 30.50 | 30.20 | 30.30 | 30.30 | 0.66% | 244 |
| May 21, 2026 | 30.80 | 30.80 | 30.10 | 30.10 | 30.10 | -0.99% | 343 |
| May 20, 2026 | 29.80 | 30.80 | 29.80 | 30.40 | 30.40 | 1.33% | 197 |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 291 |
| May 18, 2026 | 30.40 | 30.80 | 30.20 | 30.20 | 30.20 | -0.33% | 1,551 |
| May 15, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 1.00% | 3 |
| May 14, 2026 | 29.90 | 30.00 | 29.50 | 30.00 | 30.00 | -1.96% | 751 |
| May 13, 2026 | 30.40 | 30.60 | 30.00 | 30.60 | 30.60 | - | 1,698 |
| May 12, 2026 | 30.50 | 30.80 | 30.50 | 30.60 | 30.60 | -0.65% | 50 |
| May 11, 2026 | 30.30 | 30.80 | 30.30 | 30.80 | 30.80 | 0.65% | 114 |
| May 8, 2026 | 30.80 | 30.80 | 30.50 | 30.60 | 30.60 | -0.65% | 371 |
| May 7, 2026 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | - | 33 |
| May 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 5, 2026 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | 0.33% | 200 |
| May 4, 2026 | 30.50 | 30.70 | 30.30 | 30.70 | 30.70 | 0.99% | 321 |
| Apr 30, 2026 | 30.20 | 30.50 | 30.20 | 30.40 | 30.40 | 0.33% | 21 |
| Apr 29, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.66% | 349 |
| Apr 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | 95 |
| Apr 27, 2026 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | - | 7 |
| Apr 24, 2026 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | - | 166 |
| Apr 23, 2026 | 30.90 | 30.90 | 30.60 | 30.70 | 30.70 | - | 401 |
| Apr 22, 2026 | 30.50 | 30.70 | 30.50 | 30.70 | 30.70 | - | 495 |
| Apr 21, 2026 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | -0.65% | 209 |
| Apr 20, 2026 | 30.80 | 30.90 | 30.80 | 30.90 | 30.90 | 0.65% | 228 |
| Apr 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Apr 16, 2026 | 30.90 | 31.20 | 30.90 | 30.90 | 30.90 | 0.32% | 14 |
| Apr 15, 2026 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | -0.32% | 247 |
| Apr 14, 2026 | 30.80 | 31.10 | 30.80 | 30.90 | 30.90 | -0.96% | 236 |
| Apr 13, 2026 | 31.00 | 31.20 | 30.60 | 31.20 | 31.20 | 1.30% | 366 |
| Apr 10, 2026 | 30.60 | 31.00 | 30.50 | 30.80 | 30.80 | 1.32% | 21 |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.62% | 364 |
| Apr 8, 2026 | 30.50 | 31.40 | 29.60 | 30.90 | 30.90 | 0.32% | 4,667 |
| Apr 7, 2026 | 30.30 | 31.00 | 30.30 | 30.80 | 30.80 | - | 260 |
| Apr 2, 2026 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | -0.65% | 366 |
| Apr 1, 2026 | 31.40 | 31.40 | 30.60 | 31.00 | 31.00 | 0.65% | 290 |
| Mar 31, 2026 | 30.80 | 30.90 | 30.50 | 30.80 | 30.80 | -0.65% | 219 |
| Mar 30, 2026 | 31.10 | 31.10 | 30.80 | 31.00 | 31.00 | -0.96% | 1,037 |
| Mar 27, 2026 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | 1.62% | 33 |
| Mar 26, 2026 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | 0.65% | 15 |
| Mar 25, 2026 | 30.70 | 31.30 | 30.60 | 30.60 | 30.60 | 1.66% | 262 |