MVB Financial Corp. (FRA:MV6)
Germany · Delayed Price · Currency is EUR 24.60
+0.60 (2.50%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:MV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | 60 |
| Oct 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Oct 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Oct 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Oct 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Oct 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Sep 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Sep 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Sep 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Sep 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Sep 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Sep 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Sep 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.02% | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.81% | - |
| Aug 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | 1.64% | - |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | -0.81% | - |
| Aug 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | -1.60% | - |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.81% | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | 0.81% | - |
| Aug 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | -0.81% | - |
| Aug 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | -3.12% | - |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | 2.40% | - |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.81% | - |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | -5.34% | - |