Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 594.20
+20.20 (3.52%)
At close: Oct 23, 2026
FRA:01P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 571.00 | 594.20 | 570.40 | 594.20 | 594.20 | 3.52% | - |
| Oct 22, 2026 | 578.00 | 597.60 | 574.00 | 574.00 | 574.00 | -2.01% | - |
| Oct 21, 2026 | 546.60 | 588.60 | 546.60 | 585.80 | 585.80 | 6.12% | 3 |
| Oct 20, 2026 | 544.40 | 559.60 | 544.40 | 552.00 | 552.00 | 0.11% | - |
| Oct 19, 2026 | 545.40 | 553.40 | 545.00 | 551.40 | 551.40 | 0.66% | - |
| Oct 16, 2026 | 552.40 | 558.20 | 545.00 | 547.80 | 547.80 | -2.07% | - |
| Oct 15, 2026 | 542.40 | 560.40 | 542.40 | 559.40 | 559.40 | 1.45% | - |
| Oct 14, 2026 | 537.00 | 553.40 | 537.00 | 551.40 | 551.40 | 1.55% | - |
| Oct 13, 2026 | 548.40 | 548.40 | 543.00 | 543.00 | 543.00 | -2.23% | - |
| Oct 12, 2026 | 544.40 | 555.40 | 544.40 | 555.40 | 555.40 | 2.32% | - |
| Oct 9, 2026 | 529.40 | 550.60 | 529.40 | 542.80 | 542.80 | 1.65% | - |
| Oct 8, 2026 | 530.80 | 534.00 | 525.00 | 534.00 | 534.00 | 0.19% | - |
| Oct 7, 2026 | 528.40 | 542.40 | 528.40 | 533.00 | 533.00 | -0.15% | - |
| Oct 6, 2026 | 546.00 | 556.40 | 533.80 | 533.80 | 533.80 | -3.30% | - |
| Oct 5, 2026 | 527.20 | 552.00 | 527.20 | 552.00 | 552.00 | 3.84% | - |
| Oct 2, 2026 | 527.40 | 537.00 | 519.80 | 531.60 | 531.60 | -0.11% | - |
| Oct 1, 2026 | 544.80 | 544.80 | 532.20 | 532.20 | 532.20 | -2.85% | - |
| Sep 30, 2026 | 541.80 | 551.40 | 541.80 | 547.80 | 547.80 | 0.26% | - |
| Sep 29, 2026 | 533.60 | 546.40 | 533.60 | 546.40 | 546.40 | 0.74% | - |
| Sep 28, 2026 | 534.20 | 542.40 | 534.20 | 542.40 | 542.40 | 0.41% | - |
| Sep 25, 2026 | 537.80 | 540.80 | 534.60 | 540.20 | 540.20 | -0.66% | - |
| Sep 24, 2026 | 533.20 | 543.80 | 533.20 | 543.80 | 543.80 | 0.67% | - |
| Sep 23, 2026 | 543.80 | 552.40 | 540.20 | 540.20 | 540.20 | -1.64% | - |
| Sep 22, 2026 | 536.60 | 549.20 | 536.60 | 549.20 | 549.20 | 0.99% | - |
| Sep 21, 2026 | 527.80 | 544.20 | 523.20 | 543.80 | 543.80 | 2.06% | - |
| 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% | - |