MPH Health Care AG (LON:0W1Q)
London · Delayed Price · Currency is GBP · Price in EUR 18.20
-0.05 (-0.27%)
Mar 27, 2026, 6:34 PM GMT
LON:0W1Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 1 |
| Mar 25, 2026 | 15.50 | 18.00 | 15.50 | 18.00 | 18.00 | -1.37% | 61 |
| Mar 24, 2026 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -1.08% | 1 |
| Mar 23, 2026 | 18.45 | 18.45 | 18.10 | 18.45 | 18.45 | 0.82% | 41 |
| Mar 20, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | -4.19% | 271 |
| Mar 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | 1 |
| Mar 17, 2026 | 18.90 | 18.90 | 18.65 | 18.90 | 18.90 | -5.50% | 2 |
| Mar 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 370 |
| Mar 10, 2026 | 20.20 | 20.40 | 19.90 | 19.90 | 19.90 | -4.33% | 2 |
| Mar 5, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - | 2 |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -14.40% | - |
| Feb 27, 2026 | 22.20 | 24.30 | 22.20 | 24.30 | 24.30 | 6.11% | 1 |
| Feb 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Feb 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 201 |
| Feb 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 20, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | 0.45% | 1 |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% | 74 |
| Feb 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% | 82 |
| Feb 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| 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 |