MVV Energie AG (LON:0FCK)
London · Delayed Price · Currency is GBP · Price in EUR 32.00
+0.10 (0.31%)
At close: Feb 11, 2026
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 0.31% | - |
| Feb 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Feb 9, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1.91% | 2 |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | 1 |
| Feb 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | 1 |
| Feb 4, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.26% | - |
| Feb 2, 2026 | 31.60 | 31.70 | 31.00 | 31.00 | 31.00 | -1.59% | 39 |
| Jan 30, 2026 | 30.80 | 31.70 | 30.80 | 31.50 | 31.50 | -0.63% | 1 |
| Jan 29, 2026 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | 2.92% | 1 |
| Jan 28, 2026 | 31.50 | 31.50 | 30.80 | 30.80 | 30.80 | -2.22% | 171 |
| Jan 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | 27 |
| Jan 26, 2026 | 31.90 | 31.90 | 31.60 | 31.70 | 31.70 | 4.62% | 1 |
| Jan 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -4.11% | 60 |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | 1 |
| Jan 20, 2026 | 31.30 | 31.30 | 31.20 | 31.20 | 31.20 | 1.63% | 1 |
| Jan 19, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.60% | 1 |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 15, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.32% | - |
| Jan 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.61% | - |
| Jan 12, 2026 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -1.60% | 1 |
| Jan 9, 2026 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Jan 8, 2026 | 31.60 | 31.80 | 30.80 | 31.50 | 31.50 | 1.61% | 4 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 75 |
| Jan 5, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | 19 |
| Jan 2, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | 12 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 29, 2025 | 30.20 | 31.00 | 30.20 | 30.60 | 30.60 | -0.97% | 5 |
| Dec 23, 2025 | 30.90 | 30.90 | 30.40 | 30.90 | 30.90 | - | 2 |
| Dec 22, 2025 | 30.80 | 30.90 | 30.80 | 30.90 | 30.90 | -0.32% | 361 |
| Dec 19, 2025 | 30.70 | 31.00 | 29.90 | 31.00 | 31.00 | - | 101 |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 70 |
| Dec 17, 2025 | 31.80 | 31.80 | 30.60 | 30.90 | 30.90 | -1.90% | 129 |
| Dec 16, 2025 | 31.20 | 31.60 | 31.00 | 31.50 | 31.50 | 1.29% | 9 |
| Dec 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32% | - |
| Dec 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Dec 11, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | - |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Dec 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | - |
| Dec 8, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 0.32% | - |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | 76 |
| Dec 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.32% | - |
| Dec 3, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.64% | 84 |
| Dec 2, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 82 |
| Dec 1, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | 30 |
| Nov 28, 2025 | 31.20 | 31.20 | 30.90 | 30.90 | 30.90 | -1.59% | 10 |
| Nov 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Nov 26, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | 64 |
| Nov 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.32% | - |
| Nov 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.87% | 2 |