MVV Energie AG (ETR:MVV1)
Germany
· Delayed Price · Currency is EUR 31.40
-0.20 (-0.63%)
At close: Dec 5, 2025
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 1.61% | 104 |
| Dec 3, 2025 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | -0.96% | 106 |
| Dec 2, 2025 | 31.10 | 31.40 | 30.50 | 31.40 | 31.40 | 1.62% | 573 |
| Dec 1, 2025 | 31.10 | 31.20 | 30.60 | 30.90 | 30.90 | - | 175 |
| Nov 28, 2025 | 30.60 | 30.90 | 30.50 | 30.90 | 30.90 | -0.64% | 678 |
| Nov 27, 2025 | 30.70 | 31.40 | 30.70 | 31.10 | 31.10 | -0.32% | 636 |
| Nov 26, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | 0.65% | 443 |
| Nov 25, 2025 | 31.00 | 31.40 | 30.70 | 31.00 | 31.00 | - | 224 |
| Nov 24, 2025 | 31.60 | 31.60 | 30.80 | 31.00 | 31.00 | -0.64% | 659 |
| Nov 21, 2025 | 31.10 | 31.50 | 31.10 | 31.20 | 31.20 | - | 370 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -0.64% | 18 |
| Nov 19, 2025 | 30.70 | 31.60 | 30.60 | 31.40 | 31.40 | -2.79% | 979 |
| Nov 18, 2025 | 32.00 | 32.50 | 31.30 | 32.30 | 32.30 | 1.89% | 1,990 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | 0.63% | 3 |
| Nov 14, 2025 | 31.50 | 31.70 | 31.50 | 31.50 | 31.50 | 1.61% | 68 |
| Nov 13, 2025 | 30.90 | 31.40 | 30.80 | 31.00 | 31.00 | 0.98% | 386 |
| Nov 12, 2025 | 31.00 | 31.20 | 30.70 | 30.70 | 30.70 | -1.60% | 51 |
| Nov 11, 2025 | 31.20 | 31.60 | 31.20 | 31.20 | 31.20 | - | 34 |
| Nov 10, 2025 | 31.30 | 31.40 | 30.80 | 31.20 | 31.20 | -0.32% | 344 |
| Nov 7, 2025 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | - | 8 |
| Nov 6, 2025 | 31.40 | 31.50 | 31.30 | 31.30 | 31.30 | 0.32% | 100 |
| Nov 5, 2025 | 31.50 | 31.50 | 30.80 | 31.20 | 31.20 | 0.32% | 131 |
| Nov 4, 2025 | 31.10 | 31.50 | 31.10 | 31.10 | 31.10 | - | 220 |
| Nov 3, 2025 | 31.50 | 31.50 | 31.00 | 31.10 | 31.10 | - | 428 |
| Oct 31, 2025 | 31.40 | 31.40 | 31.10 | 31.10 | 31.10 | 0.32% | 25 |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 29, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 0.65% | 137 |
| Oct 28, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.65% | 100 |
| Oct 27, 2025 | 31.10 | 31.10 | 30.40 | 30.60 | 30.60 | -0.65% | 421 |
| Oct 24, 2025 | 31.00 | 32.00 | 30.40 | 30.80 | 30.80 | 0.65% | 1,480 |
| Oct 23, 2025 | 30.80 | 30.80 | 30.00 | 30.60 | 30.60 | 2.00% | 1,138 |
| Oct 22, 2025 | 30.40 | 31.20 | 30.00 | 30.00 | 30.00 | -2.60% | 1,909 |
| Oct 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 140 |
| Oct 20, 2025 | 30.40 | 30.90 | 30.40 | 30.70 | 30.70 | 1.66% | 580 |
| Oct 17, 2025 | 30.70 | 30.70 | 29.60 | 30.20 | 30.20 | -0.66% | 1,382 |
| Oct 16, 2025 | 30.60 | 30.70 | 30.40 | 30.40 | 30.40 | 0.33% | 493 |
| Oct 15, 2025 | 30.40 | 30.90 | 29.90 | 30.30 | 30.30 | -0.98% | 3,197 |
| Oct 14, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 1.66% | 105 |
| Oct 13, 2025 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | -1.31% | 77 |
| Oct 10, 2025 | 30.30 | 30.50 | 29.70 | 30.50 | 30.50 | - | 2,775 |
| Oct 9, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | 5 |
| Oct 8, 2025 | 30.50 | 30.70 | 30.40 | 30.40 | 30.40 | -0.33% | 285 |
| Oct 7, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | -0.33% | 253 |
| Oct 6, 2025 | 30.40 | 30.70 | 30.30 | 30.60 | 30.60 | 1.32% | 900 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 1, 2025 | 30.30 | 30.40 | 30.00 | 30.20 | 30.20 | - | 372 |
| Sep 30, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | -0.66% | 402 |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | 300 |
| Sep 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 144 |
| Sep 25, 2025 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | -1.30% | 537 |
| Sep 24, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | - | 274 |
| Sep 23, 2025 | 30.70 | 30.80 | 30.40 | 30.70 | 30.70 | 0.99% | 908 |
| Sep 22, 2025 | 30.60 | 30.80 | 30.40 | 30.40 | 30.40 | 0.33% | 715 |
| Sep 19, 2025 | 29.80 | 30.40 | 29.60 | 30.30 | 30.30 | 1.34% | 858 |
| Sep 18, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -1.64% | 529 |
| Sep 17, 2025 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | -0.33% | 1 |
| Sep 16, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | 0.66% | 1,121 |
| Sep 15, 2025 | 30.50 | 30.60 | 30.00 | 30.30 | 30.30 | 1.00% | 325 |
| Sep 12, 2025 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | -0.99% | 27 |
| Sep 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Sep 10, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | -0.33% | 239 |
| Sep 9, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.00% | 475 |
| Sep 8, 2025 | 30.60 | 30.60 | 29.80 | 30.10 | 30.10 | -0.66% | 2,378 |
| Sep 5, 2025 | 30.10 | 30.30 | 30.00 | 30.30 | 30.30 | -0.33% | 240 |
| Sep 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 122 |
| Sep 3, 2025 | 30.70 | 30.70 | 30.10 | 30.20 | 30.20 | -0.66% | 376 |
| Sep 2, 2025 | 30.30 | 30.50 | 30.10 | 30.40 | 30.40 | 1.00% | 834 |
| Sep 1, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | -0.33% | 19 |
| Aug 29, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 0.67% | 50 |
| Aug 28, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.99% | 419 |
| Aug 27, 2025 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | - | 1 |
| Aug 26, 2025 | 30.00 | 30.40 | 30.00 | 30.30 | 30.30 | 0.66% | 448 |
| Aug 25, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | 0.33% | 1 |
| Aug 22, 2025 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | - | 601 |
| Aug 21, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | -0.66% | 250 |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 19, 2025 | 29.90 | 30.20 | 29.90 | 30.20 | 30.20 | - | 3 |
| Aug 18, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 30.20 | - | 116 |
| Aug 15, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | - | 322 |
| Aug 14, 2025 | 29.90 | 30.40 | 29.90 | 30.20 | 30.20 | - | 732 |
| Aug 13, 2025 | 30.00 | 30.20 | 29.90 | 30.20 | 30.20 | -0.66% | 248 |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 11, 2025 | 30.30 | 31.80 | 30.30 | 30.40 | 30.40 | 1.00% | 2,393 |
| Aug 8, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | -0.33% | 875 |
| Aug 7, 2025 | 30.50 | 30.50 | 30.10 | 30.20 | 30.20 | 0.67% | 53 |
| Aug 6, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | -1.32% | 201 |
| Aug 5, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 1.67% | 449 |
| Aug 4, 2025 | 29.60 | 30.00 | 29.60 | 29.90 | 29.90 | -0.33% | 948 |
| Aug 1, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 2.74% | 309 |
| Jul 31, 2025 | 30.20 | 30.60 | 29.20 | 29.20 | 29.20 | -3.63% | 2,086 |
| Jul 30, 2025 | 29.50 | 30.30 | 29.50 | 30.30 | 30.30 | 1.00% | 1,351 |
| Jul 29, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | - | 2 |
| Jul 28, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | - | 222 |
| Jul 25, 2025 | 29.70 | 30.30 | 29.70 | 30.00 | 30.00 | -0.33% | 2 |
| Jul 24, 2025 | 30.00 | 30.10 | 29.60 | 30.10 | 30.10 | - | 821 |
| Jul 23, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.33% | 7 |
| Jul 22, 2025 | 30.10 | 30.30 | 30.00 | 30.20 | 30.20 | - | 358 |
| Jul 21, 2025 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | 1.68% | 225 |
| Jul 18, 2025 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -0.34% | 207 |