MPH Health Care AG (FRA:93M1)
Germany
· Delayed Price · Currency is EUR 20.10
0.00 (0.00%)
Last updated: Apr 29, 2026, 9:05 AM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | - | - | - |
| Apr 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 249 |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.21% | - |
| Apr 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Apr 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.50% | - |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.40% | - |
| Apr 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | - |
| Apr 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.34% | - |
| Apr 14, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.36% | - |
| Apr 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% | - |
| Apr 10, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.27% | - |
| Apr 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | - |
| Apr 8, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.54% | - |
| Apr 7, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 2, 2026 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.53% | 2 |
| Apr 1, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.02% | - |
| Mar 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Mar 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Mar 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Mar 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.39% | - |
| Mar 24, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | - |
| Mar 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.46% | - |
| Mar 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.35% | - |
| Mar 19, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% | - |
| Mar 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.87% | - |
| Mar 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | - |
| Mar 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Mar 12, 2026 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | -0.26% | 120 |
| Mar 11, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -4.21% | - |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Mar 9, 2026 | 20.10 | 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 |