MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 28.70
0.00 (0.00%)
Last updated: Jul 3, 2026, 9:04 AM CET
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | - | - | - |
| Jul 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Jul 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Jun 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.52% | - |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.46% | - |
| Jun 24, 2026 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | -0.70% | 280 |
| Jun 23, 2026 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | 0.35% | 40 |
| Jun 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jun 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Jun 17, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | - |
| Jun 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.83% | - |
| Jun 15, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.74% | - |
| Jun 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | - |
| Jun 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jun 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Jun 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 6.49% | - |
| Jun 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Jun 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.77% | - |
| Jun 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jun 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jun 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jun 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| May 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| May 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.98% | - |
| May 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.56% | - |
| May 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| May 22, 2026 | 25.70 | 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% | - |