MPH Health Care AG (FRA:93M1)
Germany
· Delayed Price · Currency is EUR 23.50
-0.80 (-3.29%)
Last updated: Dec 5, 2025, 8:18 AM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.10 | 24.30 | 23.10 | 24.30 | 24.30 | 6.11% | 60 |
| Dec 3, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 0.44% | 35 |
| Dec 2, 2025 | 21.90 | 22.80 | 21.90 | 22.80 | 22.80 | 10.14% | 60 |
| Dec 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.48% | - |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Nov 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 8.27% | - |
| Nov 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.83% | - |
| Nov 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 7.30% | - |
| Nov 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.58% | - |
| Nov 20, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.54% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.07% | - |
| Nov 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.89% | - |
| Nov 17, 2025 | 19.10 | 19.25 | 19.00 | 19.00 | 19.00 | 9.51% | 180 |
| Nov 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | - |
| Nov 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Nov 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.85% | - |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Nov 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% | - |
| Nov 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% | - |
| Nov 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | - |
| Oct 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.54% | - |
| Oct 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.43% | - |
| Oct 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Oct 28, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.56% | 250 |
| Oct 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.85% | - |
| Oct 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Oct 23, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 2.25% | 15 |
| Oct 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | - |
| Oct 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.84% | - |
| Oct 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.91% | - |
| Oct 16, 2025 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.10% | 90 |
| Oct 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | - |
| Oct 14, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.32% | - |
| Oct 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Oct 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Oct 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.42% | - |
| Oct 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% | - |
| Oct 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Sep 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% | - |
| Sep 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -5.84% | - |
| Sep 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% | - |
| Sep 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | - |
| Sep 22, 2025 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 1.35% | 120 |
| Sep 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.33% | - |
| Sep 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.80% | - |
| Sep 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Sep 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 2.19% | - |
| Sep 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.62% | - |
| Sep 12, 2025 | 17.50 | 18.55 | 17.50 | 18.55 | 18.55 | 6.00% | 60 |
| Sep 11, 2025 | 17.05 | 17.50 | 17.05 | 17.50 | 17.50 | 1.45% | - |
| Sep 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.07% | - |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.03% | - |
| Sep 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.71% | - |
| Sep 5, 2025 | 16.95 | 17.55 | 16.95 | 17.55 | 17.55 | 3.24% | 1,700 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.04% | - |
| Sep 2, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | - |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.44% | - |
| Aug 29, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% | - |
| Aug 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.99% | - |
| Aug 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Aug 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.47% | - |
| Aug 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.97% | - |
| Aug 22, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Aug 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | - |
| Aug 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.56% | - |
| Aug 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Aug 15, 2025 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | -1.92% | 100 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | - |
| Aug 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| Aug 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 7, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 2.04% | 300 |
| Aug 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.38% | - |
| Aug 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.84% | - |
| Aug 4, 2025 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -3.50% | 26 |
| Aug 1, 2025 | 16.70 | 18.55 | 16.70 | 18.55 | 18.55 | 11.08% | 26 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.68% | - |
| Jul 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% | - |
| Jul 28, 2025 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | 0.56% | 446 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -5.05% | - |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.35% | - |
| Jul 22, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Jul 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.94% | - |