Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 498.20
-7.40 (-1.46%)
At close: Jan 27, 2026
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 491.50 | 491.50 | 487.20 | 488.50 | 488.50 | -0.99% | - |
| Jan 29, 2026 | 495.80 | 495.80 | 486.70 | 493.40 | 493.40 | -1.10% | - |
| Jan 28, 2026 | 499.00 | 503.00 | 489.60 | 498.90 | 498.90 | -0.04% | 90 |
| Jan 27, 2026 | 504.00 | 504.00 | 498.10 | 499.10 | 499.10 | -1.29% | - |
| Jan 26, 2026 | 492.50 | 506.00 | 490.30 | 505.60 | 505.60 | 1.94% | - |
| Jan 23, 2026 | 513.40 | 513.40 | 491.20 | 496.00 | 496.00 | -3.65% | - |
| Jan 22, 2026 | 528.00 | 528.00 | 514.80 | 514.80 | 514.80 | -2.83% | - |
| Jan 21, 2026 | 511.60 | 529.80 | 509.20 | 529.80 | 529.80 | 3.68% | - |
| Jan 20, 2026 | 515.80 | 519.00 | 505.60 | 511.00 | 511.00 | -1.43% | 35 |
| Jan 19, 2026 | 518.80 | 518.80 | 518.20 | 518.40 | 518.40 | -1.14% | - |
| Jan 16, 2026 | 530.20 | 536.00 | 523.80 | 524.40 | 524.40 | -1.09% | - |
| Jan 15, 2026 | 526.20 | 530.60 | 525.20 | 530.20 | 530.20 | 0.19% | - |
| Jan 14, 2026 | 518.20 | 529.20 | 518.20 | 529.20 | 529.20 | 1.69% | 19 |
| Jan 13, 2026 | 510.60 | 527.60 | 507.20 | 520.40 | 520.40 | 1.72% | 80 |
| Jan 12, 2026 | 504.60 | 513.80 | 504.60 | 511.60 | 511.60 | 0.16% | 10 |
| Jan 9, 2026 | 512.00 | 514.80 | 506.40 | 510.80 | 510.80 | -0.31% | 14 |
| Jan 8, 2026 | 520.20 | 520.20 | 510.80 | 512.40 | 512.40 | -1.80% | 20 |
| Jan 7, 2026 | 518.00 | 524.60 | 509.00 | 521.80 | 521.80 | 0.42% | 2 |
| Jan 6, 2026 | 496.90 | 519.60 | 493.20 | 519.60 | 519.60 | 4.15% | - |
| Jan 5, 2026 | 486.40 | 503.00 | 483.20 | 498.90 | 498.90 | 2.89% | - |
| Jan 2, 2026 | 475.20 | 484.90 | 472.70 | 484.90 | 484.90 | 0.87% | - |
| Dec 30, 2025 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | -0.68% | - |
| Dec 29, 2025 | 479.20 | 484.00 | 475.40 | 484.00 | 484.00 | 0.75% | - |
| Dec 23, 2025 | 482.20 | 484.80 | 480.40 | 480.40 | 480.40 | -0.76% | - |
| Dec 22, 2025 | 482.70 | 485.60 | 480.10 | 484.10 | 484.10 | 0.37% | - |
| Dec 19, 2025 | 474.40 | 483.40 | 474.40 | 482.30 | 482.30 | 1.01% | - |
| Dec 18, 2025 | 471.00 | 481.90 | 471.00 | 477.50 | 477.50 | 0.87% | - |
| Dec 17, 2025 | 474.80 | 477.10 | 471.40 | 473.40 | 473.40 | -0.29% | - |
| Dec 16, 2025 | 471.80 | 474.80 | 461.40 | 474.80 | 474.80 | 0.06% | - |
| Dec 15, 2025 | 474.10 | 475.90 | 469.80 | 474.50 | 474.50 | -0.19% | 16 |
| Dec 12, 2025 | 480.60 | 480.60 | 475.40 | 475.40 | 475.40 | -0.96% | - |
| Dec 11, 2025 | 474.80 | 481.20 | 472.10 | 480.00 | 480.00 | 0.31% | - |
| Dec 10, 2025 | 465.00 | 478.50 | 465.00 | 478.50 | 478.50 | 2.35% | - |
| Dec 9, 2025 | 469.00 | 472.60 | 466.30 | 467.50 | 467.50 | -0.53% | - |
| Dec 8, 2025 | 467.50 | 472.00 | 462.90 | 470.00 | 470.00 | 0.41% | - |
| Dec 5, 2025 | 464.40 | 470.00 | 464.40 | 468.10 | 468.10 | 0.88% | 5 |
| Dec 4, 2025 | 492.40 | 492.40 | 464.00 | 464.00 | 464.00 | -5.65% | 13 |
| Dec 3, 2025 | 499.40 | 504.00 | 491.80 | 491.80 | 491.80 | -1.91% | 16 |
| Dec 2, 2025 | 503.00 | 508.40 | 501.40 | 501.40 | 501.40 | -0.75% | - |
| Dec 1, 2025 | 508.00 | 511.60 | 505.20 | 505.20 | 505.20 | -1.02% | 25 |
| Nov 28, 2025 | 521.20 | 521.20 | 507.60 | 510.40 | 510.40 | -1.85% | 10 |
| Nov 27, 2025 | 520.00 | 520.40 | 520.00 | 520.00 | 520.00 | -0.38% | - |
| Nov 26, 2025 | 526.40 | 527.00 | 521.60 | 522.00 | 522.00 | -1.17% | - |
| Nov 25, 2025 | 533.20 | 537.80 | 526.60 | 528.20 | 528.20 | -1.49% | 5 |
| Nov 24, 2025 | 511.20 | 536.20 | 511.20 | 536.20 | 536.20 | 4.77% | - |
| Nov 21, 2025 | 506.60 | 514.60 | 505.20 | 511.80 | 511.80 | 0.99% | - |
| Nov 20, 2025 | 514.40 | 519.20 | 506.80 | 506.80 | 506.80 | -1.17% | - |
| Nov 19, 2025 | 506.60 | 512.80 | 505.20 | 512.80 | 512.80 | 0.94% | - |
| Nov 18, 2025 | 499.30 | 508.60 | 499.00 | 508.00 | 508.00 | 0.67% | - |
| Nov 17, 2025 | 505.80 | 509.20 | 503.00 | 504.60 | 504.60 | - | - |