MPH Health Care AG (FRA:93M1)
Germany flag Germany · Delayed Price · Currency is EUR
17.95
-0.05 (-0.28%)
Last updated: Sep 30, 2025, 8:40 AM CET

MPH Health Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.9517.9517.9517.95--0.28%-
Sep 29, 202518.0018.0018.0018.0018.001.12%120
Sep 26, 202517.8017.8017.8017.8017.800.28%120
Sep 25, 202517.7517.7517.7517.7517.75-5.84%120
Sep 24, 202518.8518.8518.8518.8518.850.53%120
Sep 23, 202518.7518.7518.7518.7518.75-0.27%120
Sep 22, 202518.7518.8018.7518.8018.801.35%120
Sep 19, 202518.5518.5518.5518.5518.55-1.33%60
Sep 18, 202518.8018.8018.8018.8018.800.80%60
Sep 17, 202518.6518.6518.6518.6518.65-60
Sep 16, 202518.6518.6518.6518.6518.652.19%60
Sep 15, 202518.2518.2518.2518.2518.25-1.62%60
Sep 12, 202517.5018.5517.5018.5518.556.00%60
Sep 11, 202517.0517.5017.0517.5017.501.45%1,700
Sep 10, 202517.2517.2517.2517.2517.252.07%1,700
Sep 9, 202516.9016.9016.9016.9016.90-2.03%1,700
Sep 8, 202517.2517.2517.2517.2517.25-1.71%1,700
Sep 5, 202516.9517.5516.9517.5517.553.24%1,700
Sep 4, 202517.0017.0017.0017.0017.001.19%100
Sep 3, 202516.8016.8016.8016.8016.80-2.04%100
Sep 2, 202517.1517.1517.1517.1517.150.29%100
Sep 1, 202517.1017.1017.1017.1017.10-1.44%100
Aug 29, 202517.3517.3517.3517.3517.350.58%100
Aug 28, 202517.2517.2517.2517.2517.25-1.99%100
Aug 27, 202517.6017.6017.6017.6017.602.33%100
Aug 26, 202517.2017.2017.2017.2017.201.47%100
Aug 25, 202516.9516.9516.9516.9516.95-3.97%100
Aug 22, 202517.6517.6517.6517.6517.65-0.28%100
Aug 21, 202517.7017.7017.7017.7017.70-100
Aug 20, 202517.7017.7017.7017.7017.700.28%100
Aug 19, 202517.6517.6517.6517.6517.65-0.56%100
Aug 18, 202517.7517.7517.7517.7517.75-0.56%100
Aug 15, 202517.5017.8517.5017.8517.85-1.92%100
Aug 14, 202518.2018.2018.2018.2018.201.68%300
Aug 13, 202517.9017.9017.9017.9017.901.99%300
Aug 12, 202517.5517.5517.5517.5517.55-0.28%300
Aug 11, 202517.6017.6017.6017.6017.601.15%300
Aug 8, 202517.4017.4017.4017.4017.40-0.57%300
Aug 7, 202517.3017.5017.3017.5017.502.04%300
Aug 6, 202517.1517.1517.1517.1517.15-3.38%26
Aug 5, 202517.7517.7517.7517.7517.75-0.84%26
Aug 4, 202518.0518.0517.9017.9017.90-3.50%26
Aug 1, 202516.7018.5516.7018.5518.5511.08%26
Jul 31, 202516.7016.7016.7016.7016.70-1.76%446
Jul 30, 202517.0017.0017.0017.0017.00-3.68%446
Jul 29, 202517.6517.6517.6517.6517.65-1.67%446
Jul 28, 202517.6017.9517.6017.9517.950.56%446
Jul 25, 202517.8517.8517.8517.8517.85-5.05%100
Jul 24, 202518.8018.8018.8018.8018.80-100
Jul 23, 202518.8018.8018.8018.8018.801.35%100