MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 20.70
+0.50 (2.48%)
Last updated: Dec 1, 2025, 9:08 AM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2.48% | - |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Nov 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 8.27% | - |
| Nov 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.83% | - |
| Nov 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 7.30% | - |
| Nov 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.58% | - |
| Nov 20, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.54% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.07% | - |
| Nov 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.89% | - |
| Nov 17, 2025 | 19.10 | 19.25 | 19.00 | 19.00 | 19.00 | 9.51% | 180 |
| Nov 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | - |
| Nov 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Nov 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.85% | - |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Nov 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% | - |
| Nov 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% | - |
| Nov 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | - |
| Oct 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.54% | - |
| Oct 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.43% | - |
| Oct 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Oct 28, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.56% | 250 |
| Oct 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.85% | - |
| Oct 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Oct 23, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 2.25% | 15 |
| Oct 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | - |
| Oct 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.84% | - |
| Oct 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.91% | - |
| Oct 16, 2025 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.10% | 90 |
| Oct 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | - |
| Oct 14, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.32% | - |
| Oct 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Oct 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Oct 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.42% | - |
| Oct 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% | - |
| Oct 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Sep 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Sep 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% | - |
| Sep 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -5.84% | - |
| Sep 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% | - |
| Sep 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | - |