Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 467.70
+1.60 (0.34%)
At close: Jul 17, 2026
FRA:01P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 459.20 | 470.40 | 458.70 | 470.40 | 470.40 | 1.16% | - |
| Jul 9, 2026 | 458.10 | 467.00 | 458.00 | 465.00 | 465.00 | 0.22% | - |
| Jul 8, 2026 | 486.90 | 486.90 | 456.20 | 464.00 | 464.00 | -3.11% | 2 |
| Jul 7, 2026 | 482.40 | 482.40 | 476.60 | 478.90 | 478.90 | -2.48% | - |
| Jul 6, 2026 | 481.40 | 491.10 | 481.40 | 491.10 | 491.10 | 2.83% | - |
| Jul 3, 2026 | 478.50 | 478.50 | 477.00 | 477.60 | 477.60 | -1.53% | - |
| Jul 2, 2026 | 467.70 | 486.70 | 467.70 | 485.00 | 485.00 | 1.53% | - |
| Jul 1, 2026 | 453.60 | 484.60 | 453.60 | 477.70 | 477.70 | 3.47% | - |
| Jun 30, 2026 | 460.50 | 468.30 | 458.30 | 461.70 | 461.70 | -0.71% | - |
| Jun 29, 2026 | 462.70 | 469.00 | 457.60 | 465.00 | 465.00 | 0.76% | - |
| Jun 26, 2026 | 446.70 | 461.50 | 446.70 | 461.50 | 461.50 | 0.98% | - |
| Jun 25, 2026 | 442.40 | 465.10 | 442.40 | 457.00 | 457.00 | 1.06% | - |
| Jun 24, 2026 | 407.80 | 452.20 | 407.80 | 452.20 | 452.20 | 9.36% | - |
| Jun 23, 2026 | 389.60 | 413.50 | 389.60 | 413.50 | 413.50 | 3.84% | - |
| Jun 22, 2026 | 393.30 | 398.20 | 388.60 | 398.20 | 398.20 | 1.53% | - |
| Jun 19, 2026 | 393.50 | 393.50 | 392.20 | 392.20 | 392.20 | -2.05% | - |
| Jun 18, 2026 | 390.70 | 400.40 | 390.70 | 400.40 | 400.40 | 0.93% | - |
| Jun 17, 2026 | 389.70 | 400.30 | 389.70 | 396.70 | 396.70 | - | 35 |
| Jun 16, 2026 | 395.90 | 398.30 | 394.10 | 396.70 | 396.70 | -1.10% | - |
| Jun 15, 2026 | 398.50 | 401.30 | 398.50 | 401.10 | 401.10 | 0.10% | - |
| Jun 12, 2026 | 403.30 | 407.30 | 400.70 | 400.70 | 400.70 | -2.05% | - |
| Jun 11, 2026 | 396.20 | 411.60 | 395.60 | 409.10 | 409.10 | 1.92% | - |
| Jun 10, 2026 | 395.50 | 409.80 | 395.50 | 401.40 | 401.40 | -0.47% | - |
| Jun 9, 2026 | 389.10 | 403.30 | 388.80 | 403.30 | 403.30 | 1.89% | 10 |
| Jun 8, 2026 | 384.80 | 396.30 | 384.80 | 395.80 | 395.80 | 0.69% | - |
| Jun 5, 2026 | 387.20 | 394.60 | 385.10 | 393.10 | 393.10 | -0.23% | - |
| Jun 4, 2026 | 380.90 | 394.60 | 380.90 | 394.00 | 394.00 | 1.57% | - |
| Jun 3, 2026 | 375.30 | 387.90 | 375.30 | 387.90 | 387.90 | 1.57% | - |
| Jun 2, 2026 | 379.00 | 382.80 | 377.10 | 381.90 | 381.90 | -1.29% | - |
| 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% | - |