MVV Energie AG (LON:0FCK)
London · Delayed Price · Currency is GBP · Price in EUR 30.30
-0.30 (-0.98%)
At close: Sep 4, 2026
LON:0FCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.98% | - |
| Sep 3, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -0.33% | 1 |
| Sep 1, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Aug 31, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.66% | - |
| Aug 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Aug 25, 2026 | 29.70 | 30.40 | 29.70 | 30.00 | 30.00 | -2.28% | 4 |
| Aug 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.66% | - |
| Aug 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 1 |
| Aug 18, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.59% | - |
| Aug 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Aug 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | - |
| Aug 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.32% | - |
| Aug 10, 2026 | 30.70 | 30.70 | 30.20 | 30.30 | 30.30 | -1.30% | - |
| Aug 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Aug 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.99% | - |
| Aug 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.99% | - |
| Aug 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 197 |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Jul 30, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | - | 2 |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% | - |
| Jul 28, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | 1 |
| Jul 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | - |
| Jul 23, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.33% | 2 |
| Jul 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | 1 |
| Jul 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jul 16, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -1.64% | 1 |
| Jul 15, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 0.33% | 1 |
| Jul 14, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | - |
| Jul 13, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 0.66% | 2 |
| Jul 7, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jul 6, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.31% | 1 |
| Jul 3, 2026 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | 1.66% | - |
| Jul 1, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.27% | - |
| Jun 30, 2026 | 29.90 | 30.80 | 29.90 | 30.80 | 30.80 | 1.32% | 2 |
| Jun 29, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | 1 |
| Jun 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jun 25, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.33% | 1 |
| Jun 22, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | - |
| Jun 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | - |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Jun 17, 2026 | 30.10 | 30.60 | 30.10 | 30.60 | 30.60 | -0.33% | 2 |
| Jun 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Jun 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jun 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | 1 |
| Jun 10, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.33% | 2 |
| Jun 9, 2026 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Jun 8, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | 100 |
| Jun 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |