Medibank Private Limited (FRA:MPV)
Germany · Delayed Price · Currency is EUR 2.820
0.00 (0.00%)
At close: Sep 18, 2026
FRA:MPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Sep 17, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | - |
| Sep 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Sep 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Sep 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Sep 11, 2026 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Sep 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Sep 8, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -0.70% | - |
| Sep 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Sep 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 2, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | 0.25% | - |
| Sep 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | - | - |
| Aug 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | 0.68% | - |
| Aug 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | 1.39% | - |
| Aug 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.81 | -1.37% | - |
| Aug 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | - | - |
| Aug 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | 0.69% | - |
| Aug 24, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.83 | -3.33% | - |
| Aug 21, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 2.93 | 7.91% | - |
| Aug 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | -8.55% | - |
| Aug 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | - | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -0.65% | - |
| Aug 17, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.99 | - | - |
| Aug 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -0.65% | - |
| Aug 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | -0.65% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -1.27% | - |
| Aug 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | - | - |
| Aug 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | -1.26% | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | 0.63% | - |
| Aug 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.09 | 0.64% | - |
| Aug 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | - | - |
| Aug 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | 1.29% | - |
| Aug 3, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.03 | -0.64% | - |
| Jul 31, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 0.65% | - |
| Jul 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -1.90% | - |
| Jul 29, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.09 | 1.28% | - |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | - | - |
| Jul 27, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.05 | - | - |
| Jul 24, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.05 | 0.65% | - |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | - | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | - | - |
| Jul 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -0.64% | - |
| Jul 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 1.30% | - |
| Jul 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | 0.65% | - |
| Jul 16, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.99 | - | - |
| Jul 15, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.99 | 0.66% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -0.65% | - |
| Jul 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | 1.32% | - |