MPH Health Care AG (FRA:93M1)
Germany
· Delayed Price · Currency is EUR 20.10
-0.10 (-0.50%)
Last updated: Mar 9, 2026, 9:08 AM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | - | -0.50% | - |
| Mar 6, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | -2.42% | 90 |
| Mar 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Mar 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | - |
| Mar 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% | - |
| Feb 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.10% | - |
| Feb 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Feb 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Feb 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Feb 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Feb 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Feb 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.02% | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Feb 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.33% | - |
| Feb 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Feb 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Feb 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.58% | - |
| Feb 2, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | -1.69% | 55 |
| Jan 30, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.04% | - |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jan 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| Jan 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jan 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | - |
| Jan 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 21, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -2.08% | 60 |
| Jan 20, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 60 |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 60 |
| Jan 16, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 0.41% | 50 |
| Jan 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.11% | - |
| Jan 13, 2026 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | 1.72% | 10 |
| Jan 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.64% | - |
| Jan 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Jan 8, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 230 |
| Jan 7, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 3.15% | 120 |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.30% | - |
| Jan 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Dec 29, 2025 | 21.80 | 22.30 | 21.80 | 22.10 | 22.10 | -1.34% | 1,360 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 0.90% | 223 |
| Dec 22, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.53% | 492 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -2.49% | 160 |
| Dec 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Dec 17, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | - |
| Dec 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Dec 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | 325 |
| Dec 12, 2025 | 28.00 | 28.00 | 25.80 | 25.80 | 25.80 | -9.15% | 60 |
| Dec 11, 2025 | 26.30 | 28.60 | 26.30 | 28.40 | 28.40 | 13.60% | 518 |
| Dec 10, 2025 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 5.93% | 180 |
| Dec 9, 2025 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -5.22% | 150 |
| Dec 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 5.96% | 190 |
| Dec 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.29% | - |
| 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% | - |