MVV Energie AG (FRA:MVV1)
Germany
· Delayed Price · Currency is EUR 31.20
+0.10 (0.32%)
At close: Dec 4, 2025
MVV Energie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.10 | 31.10 | 31.10 | 0.65% | 10 |
| Dec 2, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Nov 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Nov 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Nov 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Nov 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Nov 24, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.96% | 12 |
| Nov 21, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.27% | 100 |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.96% | 50 |
| Nov 17, 2025 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | -1.89% | 243 |
| Nov 14, 2025 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 3.59% | 10 |
| Nov 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.61% | - |
| Nov 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 11, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Nov 10, 2025 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | -0.32% | 166 |
| Nov 7, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 6, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Nov 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32% | - |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Oct 31, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 1.94% | 60 |
| Oct 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Oct 27, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -1.61% | 120 |
| Oct 24, 2025 | 30.40 | 31.10 | 30.40 | 31.00 | 31.00 | 1.64% | 130 |
| Oct 23, 2025 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | -0.65% | 99 |
| Oct 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | - |
| Oct 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 17, 2025 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | - | 50 |
| Oct 16, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 30 |
| Oct 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.00% | - |
| Oct 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.63% | - |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 10 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | - |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Oct 8, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -1.30% | 25 |
| Oct 7, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.66% | 10 |
| Oct 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| 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 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | - |
| Sep 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Sep 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | - |
| Sep 22, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 0.33% | 50 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Sep 18, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.99% | 250 |
| Sep 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Sep 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Sep 15, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 118 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 33 |
| Sep 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Sep 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.98% | - |
| Sep 8, 2025 | 30.10 | 30.70 | 30.10 | 30.70 | 30.70 | 1.66% | 100 |
| Sep 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 4, 2025 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | -1.30% | 50 |
| Sep 3, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 50 |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Sep 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | - |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | - |
| Aug 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Aug 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Aug 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Aug 15, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 2.01% | 60 |
| Aug 14, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | - |
| Aug 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Aug 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Aug 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Aug 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 4, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 5 |
| Jul 31, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 35 |
| Jul 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Jul 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jul 23, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 1.00% | 300 |
| Jul 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Jul 21, 2025 | 29.70 | 30.10 | 29.70 | 30.10 | 30.10 | 1.35% | 100 |