MVV Energie AG (LON:0FCK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 30.40
0.00 (0.00%)
At close: Nov 10, 2026
LON:0FCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 13 |
| Nov 5, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.33% | 3 |
| Nov 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Oct 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.92% | - |
| Oct 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.65% | - |
| Oct 27, 2026 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | 1.00% | 2 |
| Oct 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 19, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | - |
| Oct 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Oct 15, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | 1 |
| Oct 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Oct 12, 2026 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 0.66% | - |
| Oct 7, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Oct 5, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 0.33% | 100 |
| Sep 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 29, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | 1 |
| Sep 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Sep 23, 2026 | 30.20 | 30.60 | 30.20 | 30.50 | 30.50 | 0.33% | 83 |
| Sep 22, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | 2 |
| Sep 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | - |
| Sep 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% | 4 |
| Sep 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1 |
| Sep 15, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 4 |
| Sep 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Sep 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| 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 | - | - |