MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 23.60
-0.50 (-2.07%)
At close: Aug 14, 2026
MPH Health Care AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | - |
| Aug 13, 2026 | 23.30 | 24.10 | 23.30 | 24.10 | 24.10 | 0.84% | 10 |
| Aug 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Aug 11, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Aug 10, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 60 |
| Aug 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Aug 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | - |
| Aug 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Aug 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.02% | - |
| Aug 3, 2026 | 23.90 | 24.80 | 23.90 | 24.80 | 24.80 | 2.90% | 300 |
| Jul 31, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Jul 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | - |
| Jul 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Jul 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| Jul 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | - |
| Jul 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | - |
| 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% | - |