MVV Energie AG (FRA:MVV1)
Germany flag Germany · Delayed Price · Currency is EUR
30.50
+0.30 (0.99%)
Last updated: Oct 20, 2025, 4:36 PM CET

MVV Energie AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202530.7030.7030.7030.7030.700.66%50
Oct 21, 202530.5030.5030.5030.5030.500.99%50
Oct 20, 202530.2030.2030.2030.2030.20-1.31%50
Oct 17, 202530.3030.6030.3030.6030.60-50
Oct 16, 202530.2030.6030.2030.6030.600.66%30
Oct 15, 202530.4030.4030.4030.4030.401.00%10
Oct 14, 202530.1030.1030.1030.1030.10-1.63%10
Oct 13, 202530.6030.6030.6030.6030.600.33%10
Oct 10, 202530.5030.5030.5030.5030.500.33%25
Oct 9, 202530.4030.4030.4030.4030.400.33%25
Oct 8, 202530.4030.4030.3030.3030.30-1.30%25
Oct 7, 202530.3030.7030.3030.7030.701.66%10
Oct 6, 202530.2030.2030.2030.2030.20-59
Oct 3, 202530.2030.2030.2030.2030.20-300
Oct 2, 202530.2030.2030.2030.2030.20-50
Oct 1, 202530.2030.2030.2030.2030.20-328
Sep 30, 202530.2030.2030.2030.2030.200.33%50
Sep 29, 202530.1030.1030.1030.1030.10-0.33%-
Sep 26, 202530.2030.2030.2030.2030.20-0.66%23
Sep 25, 202530.4030.4030.4030.4030.40--
Sep 24, 202530.4030.4030.4030.4030.400.66%100
Sep 23, 202530.2030.2030.2030.2030.200.33%50
Sep 22, 202530.2030.2030.1030.1030.100.33%50
Sep 19, 202530.0030.0030.0030.0030.00-0.33%250
Sep 18, 202530.4030.4030.1030.1030.10-0.99%250
Sep 17, 202530.4030.4030.4030.4030.400.33%118
Sep 16, 202530.3030.3030.3030.3030.300.33%118
Sep 15, 202530.0030.2030.0030.2030.20-118
Sep 12, 202530.2030.2030.2030.2030.200.33%33
Sep 11, 202530.1030.1030.1030.1030.10-0.66%100
Sep 10, 202530.3030.3030.3030.3030.30-0.33%100
Sep 9, 202530.4030.4030.4030.4030.40-0.98%100
Sep 8, 202530.1030.7030.1030.7030.701.66%100
Sep 5, 202530.2030.2030.2030.2030.20-0.66%50
Sep 4, 202530.1030.4030.1030.4030.40-1.30%50
Sep 3, 202530.2030.8030.2030.8030.802.67%50
Sep 2, 202530.0030.0030.0030.0030.00-0.33%60
Sep 1, 202530.1030.1030.1030.1030.100.33%60
Aug 29, 202530.0030.0030.0030.0030.00-0.66%60
Aug 28, 202530.2030.2030.2030.2030.20-60
Aug 27, 202530.2030.2030.2030.2030.200.33%60
Aug 26, 202530.1030.1030.1030.1030.100.67%60
Aug 25, 202529.9029.9029.9029.9029.90-60
Aug 22, 202529.9029.9029.9029.9029.90-0.33%60
Aug 21, 202530.0030.0030.0030.0030.00-60
Aug 20, 202530.0030.0030.0030.0030.00-0.33%60
Aug 19, 202530.1030.1030.1030.1030.10-0.33%60
Aug 18, 202530.2030.2030.2030.2030.20-0.98%60
Aug 15, 202530.0030.5030.0030.5030.502.01%60
Aug 14, 202529.9029.9029.9029.9029.90-1.64%5