Skip to main content
logo
MPH Health Care AG (ETR:93M1)
Germany flag Germany · Delayed Price · Currency is EUR
21.90
-0.20 (-0.90%)
At close: Feb 13, 2026

MPH Health Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202622.1022.1021.8021.9021.90-0.90%90
Feb 12, 202622.1022.1021.9022.1022.100.45%276
Feb 11, 202622.2022.2021.9022.0022.000.46%3,436
Feb 10, 202622.9022.9021.9021.9021.90-3.95%2,839
Feb 9, 202622.8022.9022.7022.8022.80-0.44%338
Feb 6, 202622.7022.9022.7022.9022.900.88%399
Feb 5, 202622.8022.8022.6022.7022.70-1.73%387
Feb 4, 202622.8023.2022.8023.1023.10-506
Feb 3, 202623.2023.2022.6023.1023.10-1,363
Feb 2, 202624.3024.3021.0023.1023.10-4.55%2,834
Jan 30, 202624.4024.4023.4024.2024.200.41%1,794
Jan 29, 202623.6024.7023.3024.1024.102.55%2,150
Jan 28, 202623.8023.8023.5023.5023.50-2.49%206
Jan 27, 202624.5024.5023.8024.1024.10-0.82%1,846
Jan 26, 202624.1024.6023.6024.3024.30-0.41%2,510
Jan 23, 202624.5024.6024.0024.4024.40-63
Jan 22, 202624.0024.4024.0024.4024.402.09%288
Jan 21, 202623.5024.2023.5023.9023.90-117
Jan 20, 202624.0024.0023.9023.9023.90-0.83%112
Jan 19, 202623.8024.1022.8024.1024.10-2,933
Jan 16, 202624.4024.4024.0024.1024.100.42%264
Jan 15, 202624.5024.5023.9024.0024.00-1.23%658
Jan 14, 202624.9025.0024.3024.3024.30-0.82%1,206
Jan 13, 202624.5024.7023.9024.5024.50-2,164
Jan 12, 202623.0024.7022.9024.5024.507.93%3,318
Jan 9, 202623.2023.6022.6022.7022.70-0.87%74
Jan 8, 202622.8023.9022.8022.9022.901.33%2,177
Jan 7, 202622.4022.7022.3022.6022.60-1,178
Jan 6, 202622.9023.0022.6022.6022.60-204
Jan 5, 202622.3022.7022.3022.6022.602.26%333
Jan 2, 202622.2022.2021.8022.1022.100.45%375
Dec 30, 202522.3022.5021.9022.0022.00-0.45%650
Dec 29, 202522.3022.7021.8022.1022.10-2.21%1,925
Dec 23, 202523.2023.2022.4022.6022.60-1.31%642
Dec 22, 202523.8023.8022.0022.9022.90-3.78%3,234
Dec 19, 202524.2024.2023.6023.8023.80-2.06%979
Dec 18, 202524.6024.8024.1024.3024.30-1.22%878
Dec 17, 202524.8024.8024.6024.6024.60-0.81%253
Dec 16, 202524.1025.1024.1024.8024.801.22%666
Dec 15, 202525.6025.6024.0024.5024.50-4.67%3,002
Dec 12, 202528.2028.2024.9025.7025.70-10.45%12,816
Dec 11, 202526.9029.4026.9028.7028.707.09%54,797
Dec 10, 202524.2027.2024.0026.8026.809.39%34,986
Dec 9, 202524.0024.5023.9024.5024.501.66%3,004
Dec 8, 202524.0024.8023.7024.1024.10-1.23%2,084
Dec 5, 202523.6025.1023.6024.4024.402.09%11,252
Dec 4, 202523.3024.6022.8023.9023.902.58%18,850
Dec 3, 202523.3023.3023.0023.3023.301.30%2,262
Dec 2, 202522.3023.8021.8023.0023.003.14%17,017
Dec 1, 202521.3022.5020.1022.3022.304.21%9,359