MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 25.70
-0.40 (-1.53%)
Last updated: May 22, 2026, 9:06 AM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | - | -1.53% | - |
| May 21, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.51% | - |
| May 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | - |
| May 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,060 |
| May 18, 2026 | 21.10 | 27.40 | 21.10 | 27.00 | 27.00 | 23.85% | 1,060 |
| May 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| May 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| May 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| May 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| May 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| May 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| May 4, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.99% | - |
| Apr 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Apr 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Apr 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 249 |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.21% | - |
| Apr 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Apr 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.50% | - |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.40% | - |
| Apr 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | - |
| Apr 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.34% | - |
| Apr 14, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.36% | - |
| Apr 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% | - |
| Apr 10, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.27% | - |
| Apr 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | - |
| Apr 8, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.54% | - |
| Apr 7, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 2, 2026 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.53% | 2 |
| Apr 1, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.02% | - |
| Mar 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Mar 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Mar 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Mar 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.39% | - |
| Mar 24, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | - |
| Mar 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.46% | - |
| 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% | - |