MVV Energie AG (FRA:MVV1)
Germany · Delayed Price · Currency is EUR 31.30
+0.50 (1.62%)
At close: Mar 27, 2026
FRA:MVV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 25, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.99% | 96 |
| Mar 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| Mar 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 3 |
| Mar 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Mar 19, 2026 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 0.98% | 100 |
| Mar 18, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 0.33% | 70 |
| Mar 17, 2026 | 30.90 | 30.90 | 30.60 | 30.60 | 30.60 | -0.97% | 100 |
| Mar 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -4.33% | - |
| Mar 13, 2026 | 31.70 | 32.30 | 31.70 | 32.30 | 31.00 | 1.25% | 100 |
| Mar 12, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.62 | -0.62% | 50 |
| Mar 11, 2026 | 32.00 | 32.10 | 32.00 | 32.10 | 30.81 | 0.94% | 60 |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.52 | 0.63% | - |
| Mar 9, 2026 | 31.90 | 32.20 | 31.60 | 31.60 | 30.33 | -1.86% | 200 |
| Mar 6, 2026 | 31.70 | 32.20 | 31.70 | 32.20 | 30.90 | 0.94% | 110 |
| Mar 5, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.62 | 0.63% | - |
| Mar 4, 2026 | 31.60 | 31.70 | 31.60 | 31.70 | 30.42 | -0.63% | 48 |
| Mar 3, 2026 | 31.70 | 31.90 | 31.30 | 31.90 | 30.62 | 0.31% | 395 |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.52 | 0.32% | - |
| Feb 27, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.42 | -0.31% | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.52 | - | - |
| Feb 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.52 | -0.31% | 20 |
| Feb 24, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.62 | 0.63% | - |
| Feb 23, 2026 | 31.30 | 31.70 | 31.30 | 31.70 | 30.42 | - | 100 |
| Feb 20, 2026 | 32.30 | 32.30 | 31.70 | 31.70 | 30.42 | 0.63% | 150 |
| Feb 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.23 | 0.32% | - |
| Feb 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.14 | 0.32% | - |
| Feb 17, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.04 | -0.32% | - |
| Feb 16, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 30.14 | -0.63% | 100 |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.33 | 0.32% | - |
| Feb 12, 2026 | 31.70 | 32.00 | 31.50 | 31.50 | 30.23 | -1.25% | 214 |
| Feb 11, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 30.62 | 0.63% | 200 |
| Feb 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.42 | 2.59% | - |
| Feb 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.66 | -1.28% | - |
| Feb 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.04 | 0.32% | - |
| Feb 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.94 | 0.32% | - |
| Feb 4, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.85 | 0.65% | - |
| Feb 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.66 | - | 67 |
| Feb 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.66 | -1.28% | - |
| Jan 30, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.04 | 1.29% | - |
| Jan 29, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.66 | -2.22% | - |
| Jan 28, 2026 | 31.30 | 31.60 | 31.00 | 31.60 | 30.33 | - | 580 |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.33 | 1.61% | - |
| Jan 26, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.85 | 0.65% | - |
| Jan 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.66 | - | - |
| Jan 22, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 29.66 | -0.64% | 582 |
| Jan 21, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.85 | - | - |
| Jan 20, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.85 | -0.96% | - |
| Jan 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.14 | -0.32% | 10 |