MVV Energie AG (LON:0FCK)
London · Delayed Price · Currency is GBP · Price in EUR 31.20
+0.20 (0.65%)
At close: Mar 27, 2026
LON:0FCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 0.65% | - |
| Mar 26, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 1.31% | 2 |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.61% | 4 |
| Mar 23, 2026 | 30.50 | 31.10 | 30.50 | 31.10 | 31.10 | -0.32% | 155 |
| Mar 20, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 19, 2026 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | -0.32% | 5 |
| Mar 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.64% | - |
| Mar 17, 2026 | 30.60 | 31.30 | 30.60 | 31.30 | 31.30 | 0.32% | 284 |
| Mar 16, 2026 | 30.90 | 31.20 | 30.80 | 31.20 | 31.20 | -3.41% | 167 |
| Mar 13, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.00 | 1.89% | - |
| Mar 12, 2026 | 32.10 | 32.10 | 31.70 | 31.70 | 30.42 | -2.16% | 71 |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.10 | 0.31% | - |
| Mar 9, 2026 | 31.50 | 32.30 | 31.50 | 32.30 | 31.00 | - | 1 |
| Mar 5, 2026 | 32.10 | 32.30 | 32.10 | 32.30 | 31.00 | 2.87% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 30.14 | -2.79% | 1 |
| Mar 3, 2026 | 32.30 | 32.30 | 31.20 | 32.30 | 31.00 | 2.87% | 1 |
| Mar 2, 2026 | 32.60 | 32.60 | 31.10 | 31.40 | 30.14 | -0.63% | 30 |
| Feb 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.33 | - | - |
| Feb 26, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 30.33 | -0.94% | - |
| Feb 25, 2026 | 32.00 | 32.40 | 31.90 | 31.90 | 30.62 | -0.31% | 258 |
| Feb 23, 2026 | 32.00 | 32.00 | 31.20 | 32.00 | 30.71 | 0.31% | 204 |
| Feb 20, 2026 | 31.80 | 32.00 | 31.30 | 31.90 | 30.62 | -0.31% | 102 |
| Feb 19, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 30.71 | 1.27% | 2 |
| Feb 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.33 | -0.63% | - |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.52 | -2.75% | 1 |
| Feb 16, 2026 | 32.70 | 32.70 | 31.90 | 32.70 | 31.38 | 2.51% | 1 |
| Feb 13, 2026 | 30.80 | 31.90 | 30.80 | 31.90 | 30.62 | -0.31% | - |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.71 | - | - |
| Feb 11, 2026 | 31.90 | 32.00 | 31.90 | 32.00 | 30.71 | 0.31% | - |
| Feb 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.62 | -0.31% | - |
| Feb 9, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 30.71 | 1.91% | 2 |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.14 | -0.32% | 1 |
| Feb 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.23 | -0.63% | 1 |
| Feb 4, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.42 | 2.26% | - |
| Feb 2, 2026 | 31.60 | 31.70 | 31.00 | 31.00 | 29.75 | -1.59% | 39 |
| Jan 30, 2026 | 30.80 | 31.70 | 30.80 | 31.50 | 30.23 | -0.63% | 1 |
| Jan 29, 2026 | 31.80 | 31.80 | 31.70 | 31.70 | 30.42 | 2.92% | 1 |
| Jan 28, 2026 | 31.50 | 31.50 | 30.80 | 30.80 | 29.56 | -2.22% | 170 |
| Jan 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.23 | -0.63% | 27 |
| Jan 26, 2026 | 31.90 | 31.90 | 31.60 | 31.70 | 30.42 | 4.62% | 1 |
| Jan 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.08 | -4.11% | 60 |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.33 | 1.28% | 1 |
| Jan 20, 2026 | 31.30 | 31.30 | 31.20 | 31.20 | 29.94 | 1.63% | 1 |
| Jan 19, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 29.46 | -1.60% | 1 |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.94 | -0.64% | - |
| Jan 15, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 30.14 | -0.32% | - |
| Jan 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.23 | 2.61% | - |
| Jan 12, 2026 | 31.00 | 31.00 | 30.70 | 30.70 | 29.46 | -1.60% | 2 |
| Jan 9, 2026 | 31.50 | 31.50 | 31.20 | 31.20 | 29.94 | -0.95% | - |
| Jan 8, 2026 | 31.60 | 31.80 | 30.80 | 31.50 | 30.23 | 1.61% | 4 |