MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 23.50
-0.20 (-0.84%)
Last updated: Jul 24, 2026, 9:16 AM CET
MPH Health Care AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Jul 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jul 21, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Jul 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Jul 17, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 3.73% | 50 |
| Jul 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Jul 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% | - |
| Jul 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Jul 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.23% | - |
| Jul 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Jul 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 23.40 | -4.38% | - |
| Jul 8, 2026 | 28.70 | 29.70 | 28.70 | 29.70 | 24.47 | 3.85% | 2,000 |
| Jul 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 23.56 | -1.38% | - |
| Jul 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 23.89 | 1.05% | 1,035 |
| Jul 3, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 23.65 | - | - |
| Jul 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 23.65 | 0.35% | - |
| Jul 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 23.56 | - | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 23.56 | 0.70% | - |
| Jun 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 23.40 | -0.35% | - |
| Jun 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 23.48 | 2.52% | - |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 22.91 | -2.46% | - |
| Jun 24, 2026 | 27.90 | 28.50 | 27.90 | 28.50 | 23.48 | -0.70% | 280 |
| Jun 23, 2026 | 28.40 | 28.70 | 28.40 | 28.70 | 23.65 | 0.35% | 40 |
| Jun 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 23.56 | 0.70% | - |
| Jun 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 23.40 | 0.71% | - |
| Jun 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 23.24 | 0.36% | - |
| Jun 17, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 23.15 | 1.08% | - |
| Jun 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 22.91 | 1.83% | - |
| Jun 15, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 22.49 | 0.74% | - |
| Jun 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 22.33 | -0.37% | - |
| Jun 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 22.41 | -1.45% | - |
| Jun 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 22.74 | -1.08% | - |
| Jun 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 22.99 | 6.49% | - |
| Jun 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 21.59 | 0.38% | - |
| Jun 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 21.50 | 0.77% | - |
| Jun 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 21.34 | - | - |
| Jun 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 21.34 | - | - |
| Jun 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 21.34 | - | - |
| Jun 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 21.34 | - | - |
| May 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 21.34 | 0.39% | - |
| May 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 21.26 | - | - |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 21.26 | 1.98% | - |
| May 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 20.85 | -1.56% | - |
| May 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 21.18 | - | - |
| May 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 21.18 | -1.53% | - |
| May 21, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 21.50 | -1.51% | - |
| May 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 21.83 | -1.85% | - |
| May 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 22.25 | - | - |
| May 18, 2026 | 21.10 | 27.40 | 21.10 | 27.00 | 22.25 | 23.85% | 1,060 |
| May 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 17.96 | 0.93% | - |