MPH Health Care AG (LON:0W1Q)
London · Delayed Price · Currency is GBP · Price in EUR 26.30
-0.20 (-0.75%)
Jun 5, 2026, 4:24 PM GMT
LON:0W1Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 26.30 | 26.50 | 26.20 | 26.50 | 26.50 | - | 364 |
| Jun 3, 2026 | 26.50 | 27.80 | 26.50 | 26.50 | 26.50 | - | 2,447 |
| Jun 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | 353 |
| May 29, 2026 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 0.38% | 6 |
| May 27, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 2.33% | 308 |
| May 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -3.02% | 2 |
| May 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 1 |
| May 22, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.89% | 169 |
| May 21, 2026 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 0.38% | 204 |
| May 20, 2026 | 27.00 | 27.10 | 26.40 | 26.40 | 26.40 | 0.76% | 525 |
| May 19, 2026 | 27.70 | 27.80 | 26.20 | 26.20 | 26.20 | 1.16% | 153 |
| May 18, 2026 | 21.20 | 26.30 | 21.20 | 25.90 | 25.90 | 14.60% | 513 |
| May 15, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | - |
| May 13, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 4.76% | 991 |
| May 12, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 198 |
| May 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | 196 |
| May 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.36% | - |
| May 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 2 |
| May 5, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | 236 |
| May 4, 2026 | 21.20 | 23.10 | 21.20 | 21.40 | 21.40 | 0.94% | 10 |
| Apr 30, 2026 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 3.41% | 11 |
| Apr 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | 45 |
| Apr 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -6.05% | 2 |
| Apr 23, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 8.31% | 31 |
| Apr 20, 2026 | 20.50 | 20.50 | 19.85 | 19.85 | 19.85 | 0.51% | 1 |
| Apr 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | - |
| Apr 14, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.36% | 1 |
| Apr 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 50 |
| Apr 7, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 4 |
| Apr 2, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 0.53% | 1 |
| Mar 31, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 3.85% | 256 |
| 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% | - |