MVV Energie AG (FRA:MVV1)
Germany · Delayed Price · Currency is EUR 30.40
+0.30 (1.00%)
At close: Sep 9, 2025
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | - | 1.00% | 475 |
| Sep 8, 2025 | 30.60 | 30.60 | 29.80 | 30.10 | - | -0.66% | 2,378 |
| Sep 5, 2025 | 30.10 | 30.30 | 30.00 | 30.30 | - | -0.33% | 240 |
| Sep 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 0.66% | 122 |
| Sep 3, 2025 | 30.70 | 30.70 | 30.10 | 30.20 | - | -0.66% | 376 |
| Sep 2, 2025 | 30.30 | 30.50 | 30.10 | 30.40 | - | 1.00% | 834 |
| Sep 1, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | - | -0.33% | 19 |
| Aug 29, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | - | 0.67% | 50 |
| Aug 28, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | -0.99% | 419 |
| Aug 27, 2025 | 30.10 | 30.30 | 30.10 | 30.30 | - | - | 1 |
| Aug 26, 2025 | 30.00 | 30.40 | 30.00 | 30.30 | - | 0.66% | 448 |
| Aug 25, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | - | 0.33% | 1 |
| Aug 22, 2025 | 29.80 | 30.10 | 29.80 | 30.00 | - | - | 601 |
| Aug 21, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | - | -0.66% | 250 |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 3 |
| Aug 19, 2025 | 29.90 | 30.20 | 29.90 | 30.20 | - | - | 3 |
| Aug 18, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | - | - | 116 |
| Aug 15, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | - | - | 322 |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 176 |
| Aug 13, 2025 | 30.00 | 30.20 | 29.90 | 30.20 | - | -0.66% | 248 |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | 2,393 |
| Aug 11, 2025 | 30.30 | 31.80 | 30.30 | 30.40 | - | 1.00% | 2,393 |
| Aug 8, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | - | 0.33% | 875 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 53 |
| Aug 6, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | - | -1.32% | 201 |
| Aug 5, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | - | 1.67% | 449 |
| Aug 4, 2025 | 29.60 | 30.00 | 29.60 | 29.90 | - | -0.33% | 948 |
| Aug 1, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | - | 2.74% | 309 |
| Jul 31, 2025 | 30.20 | 30.60 | 29.20 | 29.20 | - | -3.63% | 2,086 |
| Jul 30, 2025 | 29.50 | 30.30 | 29.50 | 30.30 | - | 1.00% | 1,351 |
| Jul 29, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | - | - | 2 |
| Jul 28, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | - | - | 222 |
| Jul 25, 2025 | 29.70 | 30.30 | 29.70 | 30.00 | - | -0.33% | 2 |
| Jul 24, 2025 | 30.00 | 30.10 | 29.60 | 30.10 | - | -0.33% | 821 |
| Jul 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 7 |
| Jul 22, 2025 | 30.10 | 30.30 | 30.00 | 30.20 | - | - | 358 |
| Jul 21, 2025 | 29.30 | 30.20 | 29.30 | 30.20 | - | 1.68% | 225 |
| Jul 18, 2025 | 29.90 | 29.90 | 29.70 | 29.70 | - | -0.34% | 207 |
| Jul 17, 2025 | 29.90 | 30.00 | 29.80 | 29.80 | - | -0.33% | 764 |
| Jul 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | 2,030 |
| Jul 15, 2025 | 30.10 | 30.20 | 29.90 | 29.90 | - | -0.33% | 100 |
| Jul 14, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | - | -0.33% | 17 |
| Jul 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | - | 2 |
| Jul 10, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | - | - | 12 |
| Jul 9, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | - | 0.67% | 80 |
| Jul 8, 2025 | 30.20 | 30.20 | 29.90 | 29.90 | - | 0.34% | 5 |
| Jul 7, 2025 | 30.20 | 30.20 | 29.60 | 29.80 | - | -1.32% | 466 |
| Jul 4, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | - | - | 150 |
| Jul 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1.00% | 150 |
| Jul 2, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | - | -0.66% | 177 |