Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 331.40
-100.90 (-23.34%)
At close: Apr 23, 2026
FRA:01P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 395.80 | 399.30 | 393.50 | 396.70 | 396.70 | 0.30% | - |
| Mar 18, 2026 | 395.50 | 397.00 | 391.30 | 395.50 | 395.50 | 0.51% | - |
| Mar 17, 2026 | 392.00 | 395.20 | 391.90 | 393.50 | 393.50 | 0.10% | - |
| Mar 16, 2026 | 395.40 | 398.80 | 393.00 | 393.10 | 393.10 | -0.08% | - |
| Mar 13, 2026 | 384.80 | 393.40 | 384.80 | 393.40 | 393.40 | 2.21% | - |
| Mar 12, 2026 | 409.30 | 409.30 | 384.90 | 384.90 | 384.90 | -6.51% | - |
| Mar 11, 2026 | 401.00 | 411.70 | 401.00 | 411.70 | 411.70 | 2.69% | - |
| Mar 10, 2026 | 411.60 | 411.60 | 397.60 | 400.90 | 400.90 | -2.50% | - |
| Mar 9, 2026 | 396.20 | 412.40 | 396.20 | 411.20 | 411.20 | 1.38% | - |
| Mar 6, 2026 | 396.80 | 407.80 | 396.80 | 405.60 | 405.60 | 0.30% | 10 |
| Mar 5, 2026 | 397.70 | 406.20 | 397.70 | 404.40 | 404.40 | 1.30% | - |
| Mar 4, 2026 | 396.40 | 406.10 | 396.40 | 399.20 | 399.20 | 0.03% | 58 |
| Mar 3, 2026 | 386.70 | 399.10 | 386.00 | 399.10 | 399.10 | 2.20% | 6 |
| Mar 2, 2026 | 377.40 | 390.50 | 377.40 | 390.50 | 390.50 | 2.60% | - |
| Feb 27, 2026 | 374.80 | 380.60 | 370.50 | 380.60 | 380.60 | 0.55% | - |
| Feb 26, 2026 | 368.00 | 380.30 | 368.00 | 378.50 | 378.50 | 2.08% | - |
| Feb 25, 2026 | 372.40 | 372.90 | 363.90 | 370.80 | 370.80 | -0.94% | - |
| Feb 24, 2026 | 376.40 | 376.60 | 373.60 | 374.30 | 374.30 | -0.72% | - |
| Feb 23, 2026 | 379.50 | 385.60 | 368.40 | 377.00 | 377.00 | -1.80% | 7 |
| Feb 20, 2026 | 378.10 | 383.90 | 369.30 | 383.90 | 383.90 | 1.45% | - |
| Feb 19, 2026 | 376.20 | 378.40 | 364.30 | 378.40 | 378.40 | 0.19% | - |
| Feb 18, 2026 | 360.10 | 377.70 | 360.10 | 377.70 | 377.70 | 4.63% | 30 |
| Feb 17, 2026 | 360.10 | 363.40 | 360.10 | 361.00 | 361.00 | 0.25% | 28 |
| Feb 16, 2026 | 359.20 | 360.10 | 359.20 | 360.10 | 360.10 | 0.47% | - |
| Feb 13, 2026 | 353.00 | 366.70 | 353.00 | 358.40 | 358.40 | 2.52% | 66 |
| Feb 12, 2026 | 356.30 | 356.30 | 335.20 | 349.60 | 349.60 | -2.07% | 41 |
| Feb 11, 2026 | 373.30 | 374.40 | 356.70 | 357.00 | 357.00 | -4.80% | 20 |