Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 532.80
-3.40 (-0.63%)
At close: Sep 18, 2026
FRA:01P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 528.80 | 532.80 | 524.60 | 532.80 | 532.80 | -0.63% | - |
| Sep 17, 2026 | 533.20 | 539.20 | 523.20 | 536.20 | 536.20 | 0.49% | - |
| Sep 16, 2026 | 530.40 | 536.00 | 530.40 | 533.60 | 533.60 | -0.30% | - |
| Sep 15, 2026 | 507.00 | 535.20 | 506.00 | 535.20 | 535.20 | 4.61% | 10 |
| Sep 14, 2026 | 500.40 | 512.60 | 500.40 | 511.60 | 511.60 | 1.39% | - |
| Sep 11, 2026 | 496.90 | 510.40 | 496.20 | 504.60 | 504.60 | 0.76% | - |
| Sep 10, 2026 | 500.20 | 502.20 | 497.30 | 500.80 | 500.80 | -0.12% | - |
| Sep 9, 2026 | 502.20 | 502.20 | 496.90 | 501.40 | 501.40 | -1.03% | - |
| Sep 8, 2026 | 510.00 | 510.40 | 499.60 | 506.60 | 506.60 | -0.67% | - |
| Sep 7, 2026 | 502.20 | 510.00 | 502.20 | 510.00 | 510.00 | 0.71% | - |
| Sep 4, 2026 | 502.20 | 510.60 | 502.20 | 506.40 | 506.40 | -0.24% | - |
| Sep 3, 2026 | 502.20 | 510.60 | 502.20 | 507.60 | 507.60 | -0.12% | - |
| Sep 2, 2026 | 502.20 | 508.20 | 499.40 | 508.20 | 508.20 | 1.52% | - |
| Sep 1, 2026 | 505.20 | 505.20 | 500.60 | 500.60 | 500.60 | -2.00% | - |
| Aug 31, 2026 | 506.60 | 510.80 | 502.80 | 510.80 | 510.80 | -1.35% | - |
| Aug 28, 2026 | 515.20 | 521.60 | 514.20 | 517.80 | 517.80 | -1.11% | - |
| Aug 27, 2026 | 521.20 | 529.20 | 517.20 | 523.60 | 523.60 | -1.06% | - |
| Aug 26, 2026 | 515.80 | 530.40 | 515.80 | 529.20 | 529.20 | 1.11% | - |
| Aug 25, 2026 | 521.80 | 526.20 | 520.60 | 523.40 | 523.40 | -1.25% | 25 |
| Aug 24, 2026 | 520.60 | 530.00 | 514.60 | 530.00 | 530.00 | -0.19% | - |
| Aug 21, 2026 | 513.80 | 536.40 | 512.40 | 531.00 | 531.00 | 1.37% | - |
| Aug 20, 2026 | 511.00 | 534.20 | 510.20 | 523.80 | 523.80 | 0.89% | 30 |
| Aug 19, 2026 | 502.20 | 519.20 | 502.20 | 519.20 | 519.20 | 2.16% | - |
| Aug 18, 2026 | 505.00 | 512.20 | 505.00 | 508.20 | 508.20 | -0.51% | - |
| Aug 17, 2026 | 498.10 | 510.80 | 491.20 | 510.80 | 510.80 | 2.51% | - |
| Aug 14, 2026 | 498.10 | 499.00 | 495.10 | 498.30 | 498.30 | -1.09% | - |
| Aug 13, 2026 | 508.20 | 515.60 | 503.80 | 503.80 | 503.80 | -2.48% | - |
| Aug 12, 2026 | 514.40 | 520.40 | 514.40 | 516.60 | 516.60 | -1.19% | - |
| Aug 11, 2026 | 515.20 | 524.60 | 515.20 | 522.80 | 522.80 | 0.81% | - |
| Aug 10, 2026 | 501.20 | 518.60 | 501.20 | 518.60 | 518.60 | 2.53% | - |
| Aug 7, 2026 | 496.90 | 507.40 | 496.90 | 505.80 | 505.80 | -0.32% | - |
| Aug 6, 2026 | 511.00 | 511.00 | 501.00 | 507.40 | 507.40 | 0.55% | 5 |
| Aug 5, 2026 | 490.40 | 505.60 | 490.40 | 504.60 | 504.60 | 1.53% | - |
| Aug 4, 2026 | 499.10 | 499.10 | 492.50 | 497.00 | 497.00 | -0.28% | 10 |
| Aug 3, 2026 | 500.40 | 500.40 | 497.50 | 498.40 | 498.40 | -0.10% | - |
| Jul 31, 2026 | 499.10 | 499.10 | 491.90 | 498.90 | 498.90 | -0.54% | - |
| Jul 30, 2026 | 502.20 | 502.20 | 493.70 | 501.60 | 501.60 | -1.76% | - |
| Jul 29, 2026 | 492.10 | 510.60 | 492.10 | 510.60 | 510.60 | 1.83% | - |
| Jul 28, 2026 | 508.40 | 519.40 | 501.40 | 501.40 | 501.40 | -2.83% | - |
| Jul 27, 2026 | 529.20 | 551.20 | 516.00 | 516.00 | 516.00 | -2.71% | 74 |
| Jul 24, 2026 | 521.80 | 533.00 | 521.80 | 530.40 | 530.40 | 0.49% | - |
| Jul 23, 2026 | 528.60 | 583.80 | 521.60 | 527.80 | 527.80 | 14.47% | 10 |
| Jul 22, 2026 | 456.40 | 467.60 | 456.40 | 461.10 | 461.10 | -0.28% | 11 |
| Jul 21, 2026 | 458.10 | 465.80 | 447.60 | 462.40 | 462.40 | 0.20% | - |
| Jul 20, 2026 | 460.00 | 467.50 | 460.00 | 461.50 | 461.50 | -1.33% | - |
| Jul 17, 2026 | 458.10 | 470.00 | 458.10 | 467.70 | 467.70 | 0.34% | - |
| Jul 16, 2026 | 458.10 | 469.70 | 458.10 | 466.10 | 466.10 | 1.70% | - |
| Jul 15, 2026 | 459.90 | 466.80 | 458.30 | 458.30 | 458.30 | -2.03% | 10 |
| Jul 14, 2026 | 458.10 | 469.80 | 451.40 | 467.80 | 467.80 | 0.82% | - |
| Jul 13, 2026 | 461.00 | 467.60 | 461.00 | 464.00 | 464.00 | -1.36% | - |