MVV Energie AG (FRA:MVV1)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | 50 |
| Oct 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | 50 |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 50 |
| Oct 17, 2025 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | - | 50 |
| Oct 16, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 30 |
| Oct 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.00% | 10 |
| Oct 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.63% | 10 |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 10 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | 25 |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | 25 |
| Oct 8, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -1.30% | 25 |
| Oct 7, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.66% | 10 |
| Oct 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 59 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 300 |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 50 |
| Oct 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 328 |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 50 |
| Sep 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 23 |
| Sep 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 100 |
| Sep 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 50 |
| Sep 22, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 0.33% | 50 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 250 |
| Sep 18, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.99% | 250 |
| Sep 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | 118 |
| Sep 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | 118 |
| Sep 15, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 118 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 33 |
| Sep 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | 100 |
| Sep 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | 100 |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.98% | 100 |
| Sep 8, 2025 | 30.10 | 30.70 | 30.10 | 30.70 | 30.70 | 1.66% | 100 |
| Sep 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 50 |
| Sep 4, 2025 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | -1.30% | 50 |
| Sep 3, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 50 |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 60 |
| Sep 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 60 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 60 |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 60 |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 60 |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | 60 |
| Aug 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 60 |
| Aug 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 60 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 60 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 60 |
| Aug 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | 60 |
| Aug 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | 60 |
| Aug 15, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 2.01% | 60 |
| Aug 14, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | 5 |