MPH Health Care AG (ETR:93M1)
Germany · Delayed Price · Currency is EUR 27.30
+0.20 (0.74%)
Oct 8, 2026, 5:35 PM CET
ETR:93M1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.80 | 27.30 | 26.80 | 27.30 | 27.30 | 0.74% | 907 |
| Oct 7, 2026 | 27.30 | 27.30 | 26.80 | 27.10 | 27.10 | -0.73% | 1,556 |
| Oct 6, 2026 | 26.60 | 27.30 | 26.50 | 27.30 | 27.30 | 2.63% | 2,247 |
| Oct 5, 2026 | 27.10 | 27.40 | 26.60 | 26.60 | 26.60 | -1.85% | 1,047 |
| Oct 2, 2026 | 27.40 | 27.40 | 26.70 | 27.10 | 27.10 | - | 2,982 |
| Oct 1, 2026 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -1.45% | 288 |
| Sep 30, 2026 | 27.50 | 27.80 | 27.00 | 27.50 | 27.50 | 0.73% | 938 |
| Sep 29, 2026 | 25.90 | 27.80 | 25.90 | 27.30 | 27.30 | 5.41% | 4,657 |
| Sep 28, 2026 | 26.00 | 26.30 | 25.90 | 25.90 | 25.90 | -0.38% | 50 |
| Sep 25, 2026 | 26.30 | 26.30 | 25.90 | 26.00 | 26.00 | - | 609 |
| Sep 24, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 486 |
| Sep 23, 2026 | 26.40 | 26.60 | 26.10 | 26.30 | 26.30 | 0.77% | 260 |
| Sep 22, 2026 | 26.20 | 26.60 | 26.10 | 26.10 | 26.10 | - | 401 |
| Sep 21, 2026 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | -1.14% | 626 |
| Sep 18, 2026 | 27.00 | 27.20 | 26.20 | 26.40 | 26.40 | -1.86% | 2,929 |
| Sep 17, 2026 | 27.50 | 27.60 | 26.60 | 26.90 | 26.90 | -0.74% | 2,621 |
| Sep 16, 2026 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -0.73% | 1,219 |
| Sep 15, 2026 | 28.60 | 28.60 | 27.30 | 27.30 | 27.30 | -2.85% | 893 |
| Sep 14, 2026 | 27.80 | 28.40 | 27.80 | 28.10 | 28.10 | 1.08% | 2,010 |
| Sep 11, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 2.96% | 2,271 |
| Sep 10, 2026 | 26.60 | 27.00 | 26.40 | 27.00 | 27.00 | 1.89% | 1,130 |
| Sep 9, 2026 | 26.20 | 26.80 | 26.20 | 26.50 | 26.50 | 1.15% | 5,475 |
| Sep 8, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 824 |
| Sep 7, 2026 | 25.90 | 26.80 | 25.90 | 26.40 | 26.40 | 2.72% | 2,510 |
| Sep 4, 2026 | 25.90 | 26.00 | 25.60 | 25.70 | 25.70 | -0.77% | 2,246 |
| Sep 3, 2026 | 24.50 | 26.40 | 24.50 | 25.90 | 25.90 | 4.44% | 9,127 |
| Sep 2, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 1,461 |
| Sep 1, 2026 | 24.90 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 1,082 |
| Aug 31, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.80% | 894 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | - | 428 |
| Aug 27, 2026 | 25.10 | 25.20 | 24.90 | 25.10 | 25.10 | 0.80% | 668 |
| Aug 26, 2026 | 24.40 | 25.00 | 24.40 | 24.90 | 24.90 | 2.05% | 595 |
| Aug 25, 2026 | 24.30 | 24.60 | 24.30 | 24.40 | 24.40 | 0.41% | 572 |
| Aug 24, 2026 | 24.20 | 24.50 | 24.20 | 24.30 | 24.30 | 1.67% | 15,852 |
| Aug 21, 2026 | 23.70 | 24.10 | 23.70 | 23.90 | 23.90 | 0.42% | 78 |
| Aug 20, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -1.24% | 528 |
| Aug 19, 2026 | 24.20 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 1,906 |
| Aug 18, 2026 | 24.10 | 24.30 | 23.90 | 24.20 | 24.20 | 0.41% | 1,076 |
| Aug 17, 2026 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 2.12% | 699 |
| Aug 14, 2026 | 23.80 | 23.90 | 23.40 | 23.60 | 23.60 | -1.67% | 4,048 |
| Aug 13, 2026 | 23.90 | 24.70 | 23.70 | 24.00 | 24.00 | 1.27% | 2,098 |
| Aug 12, 2026 | 24.20 | 24.50 | 23.50 | 23.70 | 23.70 | -2.07% | 2,648 |
| Aug 11, 2026 | 24.00 | 24.70 | 24.00 | 24.20 | 24.20 | 0.41% | 1,179 |
| Aug 10, 2026 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -0.41% | 1,309 |
| Aug 7, 2026 | 24.40 | 24.40 | 24.10 | 24.20 | 24.20 | - | 157 |
| Aug 6, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.63% | 881 |
| Aug 5, 2026 | 24.50 | 24.80 | 24.50 | 24.60 | 24.60 | - | 25 |
| Aug 4, 2026 | 24.90 | 25.40 | 24.50 | 24.60 | 24.60 | 0.41% | 1,295 |
| Aug 3, 2026 | 24.40 | 25.10 | 24.30 | 24.50 | 24.50 | 1.66% | 1,683 |
| Jul 31, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -0.82% | 1,046 |