MVV Energie AG (LON:0FCK)
London · Delayed Price · Currency is GBP · Price in EUR 30.10
-0.10 (-0.33%)
At close: Aug 7, 2025
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | 139 |
| Aug 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | 62 |
| Aug 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Aug 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Jul 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | 6 |
| Jul 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.36% | - |
| Jul 29, 2025 | 30.10 | 30.30 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 22, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | - | 1 |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jul 15, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 1.00% | - |
| Jul 14, 2025 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | 1.01% | 1 |
| Jul 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 5 |
| Jul 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Jun 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jun 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Jun 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1 |
| Jun 17, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Jun 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jun 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 9, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -1.95% | 3 |
| Jun 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.33% | - |
| Jun 2, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.35% | - |
| May 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.30% | 4 |
| May 27, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| May 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| May 22, 2025 | 30.70 | 30.70 | 29.50 | 29.50 | 29.50 | -3.59% | 1 |
| May 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | - |
| May 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| May 14, 2025 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | -0.33% | 3 |
| May 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 1 |
| May 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| May 5, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Apr 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | 1 |
| Apr 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | 1 |
| Apr 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | 1 |
| Apr 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Apr 14, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.04% | 3 |
| Apr 11, 2025 | 29.30 | 29.60 | 29.30 | 29.60 | 29.60 | -3.27% | 2 |
| Apr 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | 1 |
| Mar 28, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.31% | 1 |
| Mar 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Mar 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -5.70% | - |
| Mar 17, 2025 | 31.80 | 31.80 | 30.40 | 31.60 | 31.60 | -2.47% | 27 |
| Mar 14, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 31.15 | 0.62% | 5 |
| Mar 13, 2025 | 32.00 | 32.40 | 32.00 | 32.20 | 30.96 | 0.63% | 30 |