MPH Health Care AG (LON:0W1Q)
London · Delayed Price · Currency is GBP · Price in EUR 22.20
-0.50 (-2.20%)
Feb 11, 2026, 12:39 PM GMT
MPH Health Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.20% | 101 |
| Feb 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | 293 |
| Feb 6, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Feb 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Feb 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 1 |
| Feb 3, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | -3.36% | 206 |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 125 |
| Jan 28, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -2.44% | 1 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | 1 |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 86 |
| Jan 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | 7 |
| Jan 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 500 |
| Jan 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jan 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 400 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.93% | 56 |
| Jan 14, 2026 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -3.24% | 106 |
| Jan 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.23% | 2 |
| Jan 12, 2026 | 23.45 | 24.40 | 23.45 | 24.40 | 24.40 | 6.09% | 176 |
| Jan 9, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 1.32% | 41 |
| Jan 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Jan 7, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | -1.73% | 77 |
| Jan 6, 2026 | 22.90 | 23.10 | 22.60 | 23.10 | 23.10 | 0.87% | 8 |
| Jan 5, 2026 | 24.30 | 24.30 | 22.90 | 22.90 | 22.90 | 3.15% | 100 |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.30% | 2 |
| Dec 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.12% | 1 |
| Dec 29, 2025 | 22.60 | 22.60 | 21.50 | 22.40 | 22.40 | -0.44% | 155 |
| Dec 23, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | -2.17% | 120 |
| Dec 22, 2025 | 23.80 | 23.80 | 22.85 | 23.00 | 23.00 | -5.35% | 305 |
| Dec 19, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.83% | 450 |
| Dec 18, 2025 | 24.60 | 25.10 | 24.10 | 24.10 | 24.10 | -2.03% | 1,178 |
| Dec 17, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | 0.82% | 677 |
| Dec 16, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | -0.41% | 61 |
| Dec 15, 2025 | 25.30 | 25.30 | 24.50 | 24.50 | 24.50 | -6.49% | 191 |
| Dec 12, 2025 | 29.00 | 29.00 | 25.30 | 26.20 | 26.20 | -7.42% | 1,041 |
| Dec 11, 2025 | 26.90 | 29.20 | 26.80 | 28.30 | 28.30 | 4.81% | 2,548 |
| Dec 10, 2025 | 24.80 | 27.00 | 23.80 | 27.00 | 27.00 | 12.97% | 482 |
| Dec 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Dec 8, 2025 | 24.80 | 24.80 | 23.70 | 24.10 | 24.10 | 0.42% | 468 |
| Dec 5, 2025 | 23.60 | 25.00 | 23.60 | 24.00 | 24.00 | 2.13% | 19 |
| Dec 4, 2025 | 23.60 | 24.20 | 23.50 | 23.50 | 23.50 | 2.17% | 27 |
| Dec 3, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 0.88% | 3 |
| Dec 2, 2025 | 22.30 | 23.40 | 22.30 | 22.80 | 22.80 | 1.33% | 917 |
| Dec 1, 2025 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 2.74% | 41 |
| Nov 28, 2025 | 20.90 | 22.00 | 20.90 | 21.90 | 21.90 | 3.79% | 527 |
| Nov 27, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 2.93% | 6 |
| Nov 26, 2025 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 5.40% | 549 |
| Nov 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.18% | 3 |
| Nov 18, 2025 | 18.85 | 18.85 | 18.45 | 18.85 | 18.85 | -2.33% | 25 |
| Nov 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.28% | 1 |
| Nov 14, 2025 | 18.00 | 19.55 | 17.15 | 19.55 | 19.55 | 11.08% | 118 |