MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 18.30
-0.25 (-1.35%)
At close: Mar 20, 2026
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.35% | - |
| Mar 19, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% | - |
| Mar 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.87% | - |
| Mar 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | - |
| Mar 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Mar 12, 2026 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | -0.26% | 120 |
| Mar 11, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -4.21% | - |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Mar 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Mar 6, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | -2.42% | 90 |
| Mar 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Mar 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | - |
| Mar 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% | - |
| Feb 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.10% | - |
| Feb 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Feb 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Feb 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Feb 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Feb 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Feb 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.02% | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Feb 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.33% | - |
| Feb 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Feb 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Feb 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.58% | - |
| Feb 2, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | -1.69% | 55 |
| Jan 30, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.04% | - |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jan 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| Jan 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jan 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | - |
| Jan 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 21, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -2.08% | 60 |
| Jan 20, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 60 |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 60 |
| Jan 16, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 0.41% | 50 |
| Jan 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.11% | - |
| Jan 13, 2026 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | 1.72% | 10 |
| Jan 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.64% | - |