MVV Energie AG (ETR:MVV1)
Germany · Delayed Price · Currency is EUR 30.30
+0.30 (1.00%)
May 15, 2026, 5:35 PM CET
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51 |
| 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 | - | 200 |
| May 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 200 |
| 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% | 14 |
| 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% | 268 |
| 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% | 215 |
| Mar 25, 2026 | 30.70 | 31.30 | 30.60 | 30.60 | 30.60 | 1.66% | 262 |
| Mar 24, 2026 | 30.00 | 30.30 | 30.00 | 30.10 | 30.10 | -1.63% | 50 |
| Mar 23, 2026 | 30.50 | 31.10 | 30.20 | 30.60 | 30.60 | -0.65% | 3,538 |
| Mar 20, 2026 | 31.10 | 31.10 | 30.40 | 30.80 | 30.80 | -0.96% | 841 |
| Mar 19, 2026 | 31.40 | 31.40 | 30.80 | 31.10 | 31.10 | -0.32% | 1,474 |
| Mar 18, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - | 1,029 |
| Mar 17, 2026 | 30.50 | 31.30 | 30.00 | 31.20 | 31.20 | 0.65% | 408 |
| Mar 16, 2026 | 31.50 | 31.50 | 30.80 | 31.00 | 31.00 | -4.32% | 515 |
| Mar 13, 2026 | 32.30 | 32.40 | 31.70 | 32.40 | 31.10 | 2.86% | 205 |
| Mar 12, 2026 | 32.10 | 32.10 | 31.10 | 31.50 | 30.24 | -2.17% | 5,669 |
| Mar 11, 2026 | 31.80 | 32.30 | 31.80 | 32.20 | 30.91 | 0.31% | 149 |
| Mar 10, 2026 | 31.90 | 32.40 | 31.80 | 32.10 | 30.81 | 1.58% | 883 |
| Mar 9, 2026 | 32.30 | 32.30 | 31.50 | 31.60 | 30.33 | -1.56% | 374 |
| Mar 6, 2026 | 31.50 | 32.40 | 31.50 | 32.10 | 30.81 | 0.63% | 1,111 |
| Mar 5, 2026 | 32.10 | 32.10 | 31.80 | 31.90 | 30.62 | - | 335 |
| Mar 4, 2026 | 31.90 | 32.20 | 31.90 | 31.90 | 30.62 | - | 486 |