MPH Health Care AG (ETR:93M1)
Germany · Delayed Price · Currency is EUR 18.85
+0.10 (0.53%)
Apr 10, 2026, 5:35 PM CET
ETR:93M1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 18.80 | 18.85 | 18.75 | 18.85 | 18.85 | 0.53% | 99 |
| Apr 9, 2026 | 18.60 | 19.10 | 18.60 | 18.75 | 18.75 | -0.53% | 12 |
| Apr 8, 2026 | 19.00 | 19.00 | 18.60 | 18.85 | 18.85 | 0.53% | 287 |
| Apr 7, 2026 | 18.95 | 19.00 | 18.75 | 18.75 | 18.75 | -0.79% | 133 |
| Apr 2, 2026 | 18.95 | 18.95 | 18.60 | 18.90 | 18.90 | -1.31% | 513 |
| Apr 1, 2026 | 19.05 | 19.70 | 19.05 | 19.15 | 19.15 | 1.32% | 5,054 |
| Mar 31, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 1.61% | 490 |
| Mar 30, 2026 | 18.00 | 18.85 | 18.00 | 18.60 | 18.60 | 2.48% | 3,648 |
| Mar 27, 2026 | 18.00 | 18.45 | 18.00 | 18.15 | 18.15 | -0.27% | 1,097 |
| Mar 26, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - | 10 |
| Mar 25, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | 1.39% | 365 |
| Mar 24, 2026 | 18.40 | 18.45 | 17.70 | 17.95 | 17.95 | -1.91% | 1,451 |
| Mar 23, 2026 | 18.15 | 18.40 | 18.15 | 18.30 | 18.30 | - | 222 |
| Mar 20, 2026 | 18.50 | 18.55 | 17.90 | 18.30 | 18.30 | -1.88% | 3,613 |
| Mar 19, 2026 | 19.00 | 19.00 | 18.50 | 18.65 | 18.65 | -2.10% | 2,739 |
| Mar 18, 2026 | 18.85 | 19.05 | 18.85 | 19.05 | 19.05 | 1.33% | 294 |
| Mar 17, 2026 | 18.80 | 18.90 | 18.50 | 18.80 | 18.80 | 0.27% | 1,261 |
| Mar 16, 2026 | 19.05 | 19.05 | 18.50 | 18.75 | 18.75 | -1.32% | 3,096 |
| Mar 13, 2026 | 19.20 | 19.20 | 18.95 | 19.00 | 19.00 | -0.26% | 683 |
| Mar 12, 2026 | 19.75 | 19.75 | 19.00 | 19.05 | 19.05 | -4.51% | 1,610 |
| Mar 11, 2026 | 19.50 | 20.20 | 19.50 | 19.95 | 19.95 | 2.57% | 3,873 |
| Mar 10, 2026 | 20.20 | 20.20 | 19.30 | 19.45 | 19.45 | -4.66% | 5,048 |
| Mar 9, 2026 | 20.40 | 20.80 | 20.00 | 20.40 | 20.40 | 0.49% | 5,733 |
| Mar 6, 2026 | 20.20 | 20.60 | 20.20 | 20.30 | 20.30 | 1.00% | 1,476 |
| Mar 5, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -4.74% | 4,269 |
| Mar 4, 2026 | 21.20 | 21.50 | 20.10 | 21.10 | 21.10 | -0.94% | 10,101 |
| Mar 3, 2026 | 21.80 | 22.40 | 21.30 | 21.30 | 21.30 | -1.84% | 1,478 |
| Mar 2, 2026 | 22.30 | 22.30 | 21.30 | 21.70 | 21.70 | -2.69% | 1,689 |
| Feb 27, 2026 | 22.20 | 22.80 | 22.00 | 22.30 | 22.30 | - | 3,877 |
| Feb 26, 2026 | 22.90 | 23.30 | 22.10 | 22.30 | 22.30 | -3.46% | 2,219 |
| Feb 25, 2026 | 22.80 | 23.30 | 22.80 | 23.10 | 23.10 | 0.87% | 714 |
| Feb 24, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | - | 48 |
| Feb 23, 2026 | 22.40 | 23.00 | 22.30 | 22.90 | 22.90 | 2.23% | 754 |
| Feb 20, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.90% | 227 |
| Feb 19, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 33 |
| Feb 18, 2026 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | - | 154 |
| Feb 17, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.37% | 336 |
| Feb 16, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | - | 542 |
| Feb 13, 2026 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | -0.90% | 90 |
| Feb 12, 2026 | 22.10 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | 276 |
| Feb 11, 2026 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | 0.46% | 3,436 |
| Feb 10, 2026 | 22.90 | 22.90 | 21.90 | 21.90 | 21.90 | -3.95% | 2,839 |
| Feb 9, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | -0.44% | 338 |
| Feb 6, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 0.88% | 399 |
| Feb 5, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | -1.73% | 387 |
| Feb 4, 2026 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | - | 506 |
| Feb 3, 2026 | 23.20 | 23.20 | 22.60 | 23.10 | 23.10 | - | 1,363 |
| Feb 2, 2026 | 24.30 | 24.30 | 21.00 | 23.10 | 23.10 | -4.55% | 2,834 |
| Jan 30, 2026 | 24.40 | 24.40 | 23.40 | 24.20 | 24.20 | 0.41% | 1,794 |
| Jan 29, 2026 | 23.60 | 24.70 | 23.30 | 24.10 | 24.10 | 2.55% | 2,150 |