MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 28.50
+0.10 (0.35%)
At close: Nov 4, 2026
MPH Health Care AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 0.35% | 44 |
| Nov 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Nov 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% | - |
| Oct 30, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.72% | - |
| Oct 29, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.21% | - |
| Oct 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.81% | - |
| Oct 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.10% | - |
| Oct 26, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.80% | - |
| Oct 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Oct 21, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Oct 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.79% | - |
| Oct 19, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | - |
| Oct 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Oct 15, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | - |
| Oct 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.35% | - |
| Oct 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.10% | - |
| Oct 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.27% | - |
| Oct 7, 2026 | 26.70 | 27.50 | 26.70 | 27.50 | 27.50 | 5.36% | 75 |
| Oct 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -3.33% | - |
| Oct 5, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.89% | 10 |
| Oct 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.57% | - |
| Oct 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.12% | - |
| Sep 30, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.67% | - |
| Sep 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |
| Sep 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Sep 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Sep 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Sep 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.89% | - |
| Sep 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Sep 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Sep 16, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 0.72% | 120 |
| Sep 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.10% | - |
| Sep 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.87% | - |
| Sep 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.94% | - |
| Sep 10, 2026 | 26.20 | 27.90 | 26.20 | 27.90 | 27.90 | 8.14% | 30 |
| Sep 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Sep 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Sep 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Sep 4, 2026 | 25.30 | 25.70 | 25.30 | 25.60 | 25.60 | 6.22% | 1,400 |
| Sep 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Sep 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 347 |
| Aug 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.23% | - |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.09% | - |