MVV Energie AG (VIE:MVV1)
Austria · Delayed Price · Currency is EUR 30.40
0.00 (0.00%)
At close: Sep 3, 2026
VIE:MVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Sep 3, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 2, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 1, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Aug 31, 2026 | 30.30 | 30.40 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Aug 28, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Aug 27, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 1.34% | - |
| Aug 26, 2026 | 30.20 | 30.30 | 29.80 | 29.80 | 29.80 | -1.65% | - |
| Aug 25, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.33% | - |
| Aug 24, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Aug 21, 2026 | 30.20 | 30.40 | 30.20 | 30.30 | 30.30 | - | - |
| Aug 20, 2026 | 30.30 | 30.30 | 29.90 | 30.30 | 30.30 | -0.33% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Aug 18, 2026 | 30.50 | 30.60 | 30.30 | 30.30 | 30.30 | -0.98% | - |
| Aug 17, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Aug 14, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Aug 13, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 12, 2026 | 30.50 | 30.80 | 30.50 | 30.60 | 30.60 | 0.66% | - |
| Aug 11, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Aug 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Aug 6, 2026 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | 0.33% | - |
| Aug 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 4, 2026 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 1.33% | - |
| Aug 3, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Jul 31, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 30, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 29, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Jul 28, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | - |
| Jul 27, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 0.99% | - |
| Jul 24, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Jul 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jul 22, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 21, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 20, 2026 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | 0.33% | - |
| Jul 17, 2026 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 15, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 14, 2026 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 13, 2026 | 30.10 | 30.40 | 30.10 | 30.20 | 30.20 | -0.33% | - |
| Jul 10, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jul 9, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jul 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Jul 7, 2026 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 6, 2026 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | 0.33% | - |
| Jul 3, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | - |
| Jul 2, 2026 | 30.00 | 30.30 | 30.00 | 30.20 | 30.20 | - | - |
| Jul 1, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 30, 2026 | 30.20 | 30.50 | 30.20 | 30.20 | 30.20 | 0.33% | - |
| Jun 29, 2026 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 0.33% | - |