MVV Energie AG (FRA:MVV1)
Germany · Delayed Price · Currency is EUR 30.10
-0.20 (-0.66%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:MVV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.00 | 30.20 | 29.90 | 30.20 | - | -0.66% | 16 |
| Jun 1, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 40 |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| May 27, 2026 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -1.32% | 5 |
| May 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| May 22, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| May 20, 2026 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | 0.66% | 100 |
| May 19, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -0.33% | 20 |
| May 18, 2026 | 30.30 | 30.40 | 30.20 | 30.30 | 30.30 | - | 200 |
| May 15, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | - |
| May 14, 2026 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | -1.31% | 30 |
| May 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| May 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | - |
| May 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| May 8, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.65% | 100 |
| May 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | - |
| May 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| May 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | - |
| May 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Apr 30, 2026 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 0.33% | 100 |
| Apr 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Apr 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | - |
| Apr 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Apr 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 100 |
| Apr 22, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Apr 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Apr 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | - |
| Apr 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% | - |
| Apr 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.97% | - |
| Apr 15, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 0.65% | 100 |
| Apr 14, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Apr 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 190 |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Apr 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Apr 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | - |
| Apr 1, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Mar 31, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -0.32% | 100 |
| Mar 30, 2026 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 0.98% | 195 |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 25, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.99% | 96 |
| Mar 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| Mar 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 3 |
| Mar 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |