MVV Energie AG (FRA:MVV1)
Germany · Delayed Price · Currency is EUR 30.70
-0.10 (-0.32%)
At close: Dec 19, 2025
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 45 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Dec 16, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.62% | 50 |
| Dec 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.64% | - |
| Dec 12, 2025 | 30.90 | 31.20 | 30.90 | 31.10 | 31.10 | 2.30% | 199 |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Dec 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 50 |
| Dec 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.98% | - |
| Dec 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.86% | 400 |
| Dec 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.10 | 31.10 | 31.10 | 0.65% | 10 |
| Dec 2, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Nov 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Nov 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Nov 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Nov 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Nov 24, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.96% | 12 |
| Nov 21, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.27% | 100 |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.96% | 50 |
| Nov 17, 2025 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | -1.89% | 243 |
| Nov 14, 2025 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 3.59% | 10 |
| Nov 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.61% | - |
| Nov 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 11, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Nov 10, 2025 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | -0.32% | 166 |
| Nov 7, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 6, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32% | - |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Oct 31, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 1.94% | 60 |
| Oct 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Oct 27, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -1.61% | 120 |
| Oct 24, 2025 | 30.40 | 31.10 | 30.40 | 31.00 | 31.00 | 1.64% | 130 |
| Oct 23, 2025 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | -0.65% | 99 |
| Oct 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | - |
| Oct 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| 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% | - |
| Oct 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.63% | - |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 10 |