MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 17.65
-0.05 (-0.28%)
At close: Aug 22, 2025, 10:00 PM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1.47% | - |
| Aug 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -3.97% | - |
| Aug 22, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -0.28% | 100 |
| Aug 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | 100 |
| Aug 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.28% | 100 |
| Aug 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -0.56% | 100 |
| Aug 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -0.56% | 100 |
| Aug 15, 2025 | 17.50 | 17.85 | 17.50 | 17.85 | - | -1.92% | 100 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.68% | - |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.99% | - |
| Aug 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | -0.28% | 300 |
| Aug 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.15% | 300 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.57% | 300 |
| Aug 7, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | - | 2.04% | 300 |
| Aug 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -3.38% | 26 |
| Aug 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -0.84% | 26 |
| Aug 4, 2025 | 18.05 | 18.05 | 17.90 | 17.90 | - | -3.50% | 26 |
| Aug 1, 2025 | 16.70 | 18.55 | 16.70 | 18.55 | - | 11.08% | 26 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.76% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -3.68% | 446 |
| Jul 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -1.67% | 446 |
| Jul 28, 2025 | 17.60 | 17.95 | 17.60 | 17.95 | - | 0.56% | 446 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | -5.05% | 100 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1.35% | 100 |
| Jul 22, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.27% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.20% | 100 |
| Jul 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -5.94% | 100 |
| Jul 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | 2.38% | 100 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.26% | 100 |
| Jul 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -0.26% | 100 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2.98% | 100 |
| Jul 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -3.15% | 100 |
| Jul 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 1.60% | 100 |
| Jul 9, 2025 | 18.40 | 18.75 | 18.40 | 18.75 | - | 2.18% | 50 |
| Jul 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | -0.81% | 250 |
| Jul 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.27% | 250 |
| Jul 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -0.27% | 250 |
| Jul 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.82% | - |
| Jul 2, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 0.55% | - |
| Jul 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -0.27% | - |
| Jun 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.27% | - |
| Jun 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 0.55% | 250 |
| Jun 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -0.27% | - |
| Jun 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 6.40% | 250 |
| Jun 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -9.23% | 250 |
| Jun 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -1.81% | 430 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.00 | 19.30 | - | 0.26% | 430 |
| Jun 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | -1.28% | 520 |
| Jun 18, 2025 | 19.50 | 19.50 | 19.45 | 19.50 | - | - | 520 |