MVV Energie AG (FRA:MVV1)
Germany · Delayed Price · Currency is EUR 30.40
+0.20 (0.66%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:MVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30.10 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 435 |
| Jul 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Jul 16, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.33% | 50 |
| Jul 15, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jul 14, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jul 13, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jul 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Jul 9, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 100 |
| Jul 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jul 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jul 3, 2026 | 30.10 | 30.60 | 30.10 | 30.60 | 30.60 | 2.00% | 200 |
| Jul 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Jul 1, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Jun 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Jun 29, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.32% | - |
| Jun 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Jun 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 22, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 15 |
| Jun 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Jun 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jun 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | - |
| Jun 16, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.59% | - |
| Jun 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 3.00% | 20 |
| Jun 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Jun 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Jun 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Jun 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% | - |
| Jun 8, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 30 |
| Jun 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 200 |
| Jun 4, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 1.00% | 33 |
| Jun 3, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jun 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | - |
| 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% | - |