MVV Energie AG (FRA:MVV1)
Germany · Delayed Price · Currency is EUR 31.70
+0.20 (0.63%)
At close: Feb 20, 2026
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.30 | 32.30 | 31.70 | 31.70 | 31.70 | 0.63% | 150 |
| Feb 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Feb 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.32% | - |
| Feb 17, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.32% | - |
| Feb 16, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | -0.63% | 100 |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.32% | - |
| Feb 12, 2026 | 31.70 | 32.00 | 31.50 | 31.50 | 31.50 | -1.25% | 214 |
| Feb 11, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.90 | 0.63% | 200 |
| Feb 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.59% | - |
| Feb 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | - |
| Feb 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Feb 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | - |
| Feb 4, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Feb 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 67 |
| Feb 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | - |
| Jan 30, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.29% | - |
| Jan 29, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.22% | - |
| Jan 28, 2026 | 31.30 | 31.60 | 31.00 | 31.60 | 31.60 | - | 580 |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.61% | - |
| Jan 26, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Jan 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jan 22, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.64% | 582 |
| Jan 21, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jan 20, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.96% | - |
| Jan 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | 10 |
| Jan 16, 2026 | 31.40 | 31.50 | 30.80 | 31.50 | 31.50 | 0.64% | 300 |
| Jan 15, 2026 | 31.10 | 31.30 | 31.10 | 31.30 | 31.30 | -0.63% | 150 |
| Jan 14, 2026 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 2.27% | 200 |
| Jan 13, 2026 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.32% | 10 |
| Jan 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 100 |
| Jan 9, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | - | 100 |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 5 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 28 |
| Jan 6, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 96 |
| Jan 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 126 |
| Jan 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | - |
| Dec 30, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Dec 29, 2025 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | 0.32% | 100 |
| Dec 23, 2025 | 30.90 | 30.90 | 30.70 | 30.80 | 30.80 | -0.96% | 67 |
| Dec 22, 2025 | 30.70 | 31.10 | 30.70 | 31.10 | 31.10 | 1.30% | 120 |
| Dec 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 45 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Dec 16, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.62% | 50 |
| Dec 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.64% | - |
| Dec 12, 2025 | 30.90 | 31.20 | 30.90 | 31.10 | 31.10 | 2.30% | 199 |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Dec 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 50 |
| Dec 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.98% | - |
| Dec 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.86% | 400 |