Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 377.60
-4.30 (-1.13%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:01P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 379.00 | 382.80 | 377.10 | 377.30 | 377.30 | -2.48% | - |
| Jun 1, 2026 | 376.50 | 392.50 | 376.50 | 386.90 | 386.90 | 1.34% | - |
| May 29, 2026 | 377.50 | 386.10 | 377.50 | 381.80 | 381.80 | -0.39% | - |
| May 28, 2026 | 361.60 | 383.30 | 361.60 | 383.30 | 383.30 | 4.47% | - |
| May 27, 2026 | 361.90 | 371.40 | 361.90 | 366.90 | 366.90 | -0.08% | - |
| May 26, 2026 | 367.20 | 380.90 | 363.50 | 367.20 | 367.20 | -0.22% | 15 |
| May 25, 2026 | 367.40 | 368.00 | 367.40 | 368.00 | 368.00 | -1.00% | - |
| May 22, 2026 | 363.90 | 371.70 | 361.00 | 371.70 | 371.70 | 0.79% | - |
| May 21, 2026 | 355.30 | 368.80 | 349.80 | 368.80 | 368.80 | 2.44% | - |
| May 20, 2026 | 354.70 | 369.70 | 352.70 | 360.00 | 360.00 | -0.25% | 1 |
| May 19, 2026 | 353.60 | 364.40 | 353.60 | 360.90 | 360.90 | 0.36% | - |
| May 18, 2026 | 347.60 | 362.30 | 347.60 | 359.60 | 359.60 | 1.10% | - |
| May 15, 2026 | 355.50 | 369.40 | 353.30 | 355.70 | 355.70 | -0.89% | 40 |
| May 14, 2026 | 355.80 | 365.30 | 355.80 | 358.90 | 358.90 | -0.33% | - |
| May 13, 2026 | 350.70 | 360.10 | 350.70 | 360.10 | 360.10 | 1.24% | - |
| May 12, 2026 | 347.40 | 355.70 | 347.40 | 355.70 | 355.70 | 1.08% | - |
| May 11, 2026 | 349.80 | 355.10 | 349.80 | 351.90 | 351.90 | -1.73% | - |
| May 8, 2026 | 358.50 | 361.10 | 358.10 | 358.10 | 358.10 | -1.40% | 23 |
| May 7, 2026 | 356.50 | 372.90 | 356.50 | 363.20 | 363.20 | 0.14% | 81 |
| May 6, 2026 | 360.20 | 375.40 | 360.20 | 362.70 | 362.70 | -0.82% | 22 |
| May 5, 2026 | 350.40 | 366.50 | 350.40 | 365.70 | 365.70 | 3.16% | - |
| May 4, 2026 | 354.10 | 362.70 | 350.00 | 354.50 | 354.50 | -0.31% | 50 |
| Apr 30, 2026 | 345.00 | 357.40 | 345.00 | 355.60 | 355.60 | 0.91% | - |
| Apr 29, 2026 | 343.90 | 352.40 | 343.90 | 352.40 | 352.40 | 0.77% | - |
| Apr 28, 2026 | 352.90 | 355.30 | 349.70 | 349.70 | 349.70 | -2.40% | - |
| Apr 27, 2026 | 342.50 | 358.30 | 342.50 | 358.30 | 358.30 | 2.61% | - |
| Apr 24, 2026 | 332.40 | 353.30 | 332.40 | 349.20 | 349.20 | 4.36% | - |
| Apr 23, 2026 | 362.30 | 362.30 | 330.40 | 334.60 | 334.60 | -22.60% | 58 |
| Apr 22, 2026 | 431.70 | 437.80 | 430.00 | 432.30 | 432.30 | -0.96% | - |
| Apr 21, 2026 | 440.70 | 440.70 | 434.40 | 436.50 | 436.50 | -2.65% | 17 |
| Apr 20, 2026 | 431.10 | 448.40 | 431.10 | 448.40 | 448.40 | 1.26% | - |
| Apr 17, 2026 | 430.10 | 442.80 | 430.10 | 442.80 | 442.80 | 1.37% | - |
| Apr 16, 2026 | 431.20 | 445.80 | 431.20 | 436.80 | 436.80 | -0.16% | - |
| Apr 15, 2026 | 432.00 | 446.60 | 432.00 | 437.50 | 437.50 | -0.30% | - |
| Apr 14, 2026 | 417.30 | 438.80 | 417.30 | 438.80 | 438.80 | 3.32% | - |
| Apr 13, 2026 | 411.30 | 424.70 | 411.30 | 424.70 | 424.70 | 1.07% | - |
| Apr 10, 2026 | 420.00 | 423.00 | 414.90 | 420.20 | 420.20 | -1.52% | - |
| Apr 9, 2026 | 437.00 | 440.00 | 426.70 | 426.70 | 426.70 | -3.70% | - |
| Apr 8, 2026 | 436.90 | 447.40 | 436.90 | 443.10 | 443.10 | 1.40% | - |
| Apr 7, 2026 | 421.50 | 437.00 | 420.20 | 437.00 | 437.00 | 1.58% | - |
| Apr 2, 2026 | 411.00 | 430.20 | 411.00 | 430.20 | 430.20 | 1.99% | - |
| Apr 1, 2026 | 408.30 | 422.50 | 408.30 | 421.80 | 421.80 | 2.35% | - |
| Mar 31, 2026 | 397.70 | 412.10 | 397.30 | 412.10 | 412.10 | 2.82% | - |
| Mar 30, 2026 | 385.20 | 402.00 | 385.20 | 400.80 | 400.80 | 2.59% | - |
| Mar 27, 2026 | 404.60 | 404.60 | 390.70 | 390.70 | 390.70 | -3.32% | - |
| Mar 26, 2026 | 400.80 | 409.50 | 400.80 | 404.10 | 404.10 | 0.40% | - |
| Mar 25, 2026 | 397.30 | 404.30 | 395.90 | 402.50 | 402.50 | 1.39% | - |
| Mar 24, 2026 | 393.30 | 401.00 | 388.30 | 397.00 | 397.00 | 1.20% | - |
| Mar 23, 2026 | 387.80 | 395.70 | 387.30 | 392.30 | 392.30 | 0.41% | 12 |
| Mar 20, 2026 | 396.60 | 396.60 | 390.70 | 390.70 | 390.70 | -1.51% | 60 |