MPH Health Care AG (FRA:93M1)
Germany flag Germany · Delayed Price · Currency is EUR
18.10
+0.15 (0.84%)
Last updated: Oct 20, 2025, 9:10 AM CET

MPH Health Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.7018.2017.7018.2018.202.25%15
Oct 22, 202517.8017.8017.8017.8017.80-0.84%-
Oct 21, 202517.9517.9517.9517.9517.95-0.83%-
Oct 20, 202518.1018.1018.1018.1018.100.84%-
Oct 17, 202517.9517.9517.9517.9517.95-1.91%-
Oct 16, 202517.7018.3017.7018.3018.303.10%90
Oct 15, 202517.7517.7517.7517.7517.750.57%-
Oct 14, 202517.6517.6517.6517.6517.652.32%-
Oct 13, 202517.2517.2517.2517.2517.25--
Oct 10, 202517.2517.2517.2517.2517.25--
Oct 9, 202517.2517.2517.2517.2517.25-0.29%-
Oct 8, 202517.3017.3017.3017.3017.30--
Oct 7, 202517.3017.3017.3017.3017.30-1.42%-
Oct 6, 202517.5517.5517.5517.5517.55-0.28%-
Oct 3, 202517.6017.6017.6017.6017.60--
Oct 2, 202517.6017.6017.6017.6017.60-1.95%-
Oct 1, 202517.9517.9517.9517.9517.95--
Sep 30, 202517.9517.9517.9517.9517.95-0.28%-
Sep 29, 202518.0018.0018.0018.0018.001.12%-
Sep 26, 202517.8017.8017.8017.8017.800.28%-
Sep 25, 202517.7517.7517.7517.7517.75-5.84%-
Sep 24, 202518.8518.8518.8518.8518.850.53%-
Sep 23, 202518.7518.7518.7518.7518.75-0.27%-
Sep 22, 202518.7518.8018.7518.8018.801.35%120
Sep 19, 202518.5518.5518.5518.5518.55-1.33%-
Sep 18, 202518.8018.8018.8018.8018.800.80%-
Sep 17, 202518.6518.6518.6518.6518.65--
Sep 16, 202518.6518.6518.6518.6518.652.19%-
Sep 15, 202518.2518.2518.2518.2518.25-1.62%-
Sep 12, 202517.5018.5517.5018.5518.556.00%60
Sep 11, 202517.0517.5017.0517.5017.501.45%-
Sep 10, 202517.2517.2517.2517.2517.252.07%-
Sep 9, 202516.9016.9016.9016.9016.90-2.03%-
Sep 8, 202517.2517.2517.2517.2517.25-1.71%-
Sep 5, 202516.9517.5516.9517.5517.553.24%1,700
Sep 4, 202517.0017.0017.0017.0017.001.19%-
Sep 3, 202516.8016.8016.8016.8016.80-2.04%-
Sep 2, 202517.1517.1517.1517.1517.150.29%-
Sep 1, 202517.1017.1017.1017.1017.10-1.44%-
Aug 29, 202517.3517.3517.3517.3517.350.58%-
Aug 28, 202517.2517.2517.2517.2517.25-1.99%-
Aug 27, 202517.6017.6017.6017.6017.602.33%-
Aug 26, 202517.2017.2017.2017.2017.201.47%-
Aug 25, 202516.9516.9516.9516.9516.95-3.97%-
Aug 22, 202517.6517.6517.6517.6517.65-0.28%-
Aug 21, 202517.7017.7017.7017.7017.70--
Aug 20, 202517.7017.7017.7017.7017.700.28%-
Aug 19, 202517.6517.6517.6517.6517.65-0.56%-
Aug 18, 202517.7517.7517.7517.7517.75-0.56%-
Aug 15, 202517.5017.8517.5017.8517.85-1.92%100