MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 30.10
+0.50 (1.69%)
Sep 16, 2026, 5:35 PM CET
MVV Energie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |