MVV Energie AG (VIE:MVV1)
Austria · Delayed Price · Currency is EUR 30.30
+0.40 (1.34%)
At close: Oct 8, 2026
VIE:MVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 1.34% | - |
| Oct 7, 2026 | 29.90 | 30.20 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Oct 6, 2026 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Oct 5, 2026 | 30.30 | 30.40 | 29.70 | 30.30 | 30.30 | 0.33% | - |
| Oct 2, 2026 | 29.70 | 30.30 | 29.70 | 30.20 | 30.20 | 2.03% | - |
| Oct 1, 2026 | 30.40 | 30.40 | 29.20 | 29.60 | 29.60 | -2.31% | 170 |
| Sep 30, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.66% | - |
| Sep 29, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 0.66% | - |
| Sep 28, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Sep 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Sep 23, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | - |
| Sep 22, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | - |
| Sep 21, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 0.33% | - |
| Sep 18, 2026 | 30.40 | 30.50 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Sep 17, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | 0.66% | - |
| Sep 16, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | - | - |
| Sep 15, 2026 | 30.30 | 30.30 | 29.70 | 30.10 | 30.10 | -0.33% | - |
| Sep 14, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Sep 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | - |
| Sep 10, 2026 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Sep 9, 2026 | 30.40 | 30.40 | 30.00 | 30.30 | 30.30 | -0.33% | - |
| Sep 8, 2026 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | 0.33% | - |
| Sep 7, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| 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 | - | - |