MVV Energie AG (FRA:MVV1)
Germany flag Germany · Delayed Price · Currency is EUR
30.20
-0.20 (-0.66%)
Last updated: Sep 30, 2025, 5:36 PM CET

MVV Energie AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202530.2030.2030.2030.2030.200.33%-
Sep 29, 202530.1030.1030.1030.1030.10-0.33%-
Sep 26, 202530.2030.2030.2030.2030.20-0.66%-
Sep 25, 202530.4030.4030.4030.4030.40--
Sep 24, 202530.4030.4030.4030.4030.400.66%-
Sep 23, 202530.2030.2030.2030.2030.200.33%-
Sep 22, 202530.2030.2030.1030.1030.100.33%50
Sep 19, 202530.0030.0030.0030.0030.00-0.33%-
Sep 18, 202530.4030.4030.1030.1030.10-0.99%250
Sep 17, 202530.4030.4030.4030.4030.400.33%-
Sep 16, 202530.3030.3030.3030.3030.300.33%-
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%-
Sep 10, 202530.3030.3030.3030.3030.30-0.33%-
Sep 9, 202530.4030.4030.4030.4030.40-0.98%-
Sep 8, 202530.1030.7030.1030.7030.701.66%100
Sep 5, 202530.2030.2030.2030.2030.20-0.66%-
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%-
Sep 1, 202530.1030.1030.1030.1030.100.33%-
Aug 29, 202530.0030.0030.0030.0030.00-0.66%-
Aug 28, 202530.2030.2030.2030.2030.20--
Aug 27, 202530.2030.2030.2030.2030.200.33%-
Aug 26, 202530.1030.1030.1030.1030.100.67%-
Aug 25, 202529.9029.9029.9029.9029.90--
Aug 22, 202529.9029.9029.9029.9029.90-0.33%-
Aug 21, 202530.0030.0030.0030.0030.00--
Aug 20, 202530.0030.0030.0030.0030.00-0.33%-
Aug 19, 202530.1030.1030.1030.1030.10-0.33%-
Aug 18, 202530.2030.2030.2030.2030.20-0.98%-
Aug 15, 202530.0030.5030.0030.5030.502.01%60
Aug 14, 202529.9029.9029.9029.9029.90-1.64%-
Aug 13, 202530.4030.4030.4030.4030.400.66%-
Aug 12, 202530.2030.2030.2030.2030.20-0.33%-
Aug 11, 202530.3030.3030.3030.3030.301.34%-
Aug 8, 202529.9029.9029.9029.9029.90-0.33%-
Aug 7, 202530.0030.0030.0030.0030.00-0.99%-
Aug 6, 202530.3030.3030.3030.3030.301.34%-
Aug 5, 202529.9029.9029.9029.9029.90--
Aug 4, 202529.9029.9029.9029.9029.90-0.33%-
Aug 1, 202530.0030.0030.0030.0030.000.67%5
Jul 31, 202530.2030.2029.8029.8029.80-0.67%35
Jul 30, 202530.0030.0030.0030.0030.000.33%-
Jul 29, 202529.9029.9029.9029.9029.90--
Jul 28, 202529.9029.9029.9029.9029.90--
Jul 25, 202529.9029.9029.9029.9029.90-0.33%-
Jul 24, 202530.0030.0030.0030.0030.00-0.66%-
Jul 23, 202530.1030.2030.1030.2030.201.00%300