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 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| 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 |