MVB Financial Corp. (FRA:MV6)
Germany · Delayed Price · Currency is EUR 23.00
-1.00 (-4.17%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:MV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Jun 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jun 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jun 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jun 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jun 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jun 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.89% | - |
| May 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | 3.64% | - |
| May 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - | - |
| May 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - | - |
| May 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | 8.91% | - |
| May 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | - | - |
| May 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -1.94% | - |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| May 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -1.90% | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 2.94% | - |
| May 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -4.67% | - |
| May 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 2.88% | - |
| May 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -2.80% | - |
| May 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 0.94% | - |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -0.93% | - |
| May 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -0.93% | - |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 0.93% | - |
| May 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 2.88% | - |
| May 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | - | - |
| May 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -2.80% | - |
| May 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -1.83% | - |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | -0.91% | - |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | 1.85% | - |
| Apr 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 0.93% | - |
| Apr 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -0.93% | - |
| Apr 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Apr 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 0.93% | - |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -1.83% | - |
| Apr 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | -2.68% | - |
| Apr 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 4.67% | - |
| Apr 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -0.93% | - |
| Apr 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Apr 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Apr 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | -1.82% | - |
| Apr 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -3.51% | - |
| Apr 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | 3.64% | - |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | 1.85% | - |
| Apr 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Apr 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 1.89% | - |
| Apr 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Apr 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | -2.78% | - |