MPH Health Care AG (LON:0W1Q)
London · Delayed Price · Currency is GBP · Price in EUR 25.90
-0.30 (-1.15%)
Sep 25, 2026, 11:12 AM GMT
LON:0W1Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -1.15% | 1 |
| Sep 24, 2026 | 26.50 | 26.50 | 26.00 | 26.20 | 26.20 | - | 1 |
| Sep 23, 2026 | 26.35 | 26.35 | 26.10 | 26.20 | 26.20 | 0.38% | 14 |
| Sep 22, 2026 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | -0.76% | 17 |
| Sep 21, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -2.95% | 1 |
| Sep 18, 2026 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 0.37% | 9 |
| Sep 17, 2026 | 28.00 | 28.40 | 27.00 | 27.00 | 27.00 | -0.37% | 11 |
| Sep 16, 2026 | 27.80 | 27.80 | 26.60 | 27.10 | 27.10 | -2.87% | 38 |
| Sep 15, 2026 | 28.60 | 28.60 | 27.80 | 27.90 | 27.90 | -1.76% | 13 |
| Sep 14, 2026 | 28.00 | 28.40 | 27.50 | 28.40 | 28.40 | 4.03% | 152 |
| Sep 11, 2026 | 27.00 | 27.50 | 27.00 | 27.30 | 27.30 | 1.87% | 44 |
| Sep 10, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 144 |
| Sep 9, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | - | 10 |
| Sep 8, 2026 | 26.40 | 26.50 | 26.20 | 26.40 | 26.40 | -1.49% | 250 |
| Sep 7, 2026 | 25.90 | 26.80 | 25.90 | 26.80 | 26.80 | 3.08% | 144 |
| Sep 4, 2026 | 25.90 | 26.50 | 25.70 | 26.00 | 26.00 | 0.39% | 26 |
| Sep 3, 2026 | 24.80 | 26.00 | 24.80 | 25.90 | 25.90 | 4.86% | 75 |
| Sep 2, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.80% | 1 |
| Sep 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | - |
| Aug 31, 2026 | 25.20 | 25.20 | 24.60 | 24.70 | 24.70 | -1.59% | 21 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.40% | 2 |
| Aug 27, 2026 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | 0.40% | 249 |
| Aug 26, 2026 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | 2.03% | 122 |
| Aug 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 221 |
| Aug 24, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.07% | 1 |
| Aug 21, 2026 | 24.10 | 24.10 | 23.70 | 24.10 | 24.10 | 0.42% | 3 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | -0.41% | 9 |
| Aug 19, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 1 |
| Aug 18, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 61 |
| Aug 17, 2026 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | 1.69% | 158 |
| Aug 14, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -2.07% | 134 |
| Aug 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | 1 |
| Aug 12, 2026 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 174 |
| Aug 11, 2026 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | 0.41% | 126 |
| Aug 10, 2026 | 25.30 | 25.30 | 23.50 | 24.30 | 24.30 | 0.41% | 56 |
| Aug 7, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 4 |
| Aug 6, 2026 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -2.01% | 148 |
| Aug 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | 2 |
| Aug 3, 2026 | 24.30 | 25.20 | 24.30 | 25.10 | 25.10 | 3.29% | 220 |
| Jul 31, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 389 |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 500 |
| Jul 29, 2026 | 23.80 | 24.40 | 23.70 | 24.40 | 24.40 | 3.83% | 208 |
| Jul 28, 2026 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | -2.89% | 113 |
| Jul 27, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 2.11% | 1 |
| Jul 24, 2026 | 23.65 | 23.70 | 23.50 | 23.70 | 23.70 | -1.25% | 644 |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jul 22, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | 20 |
| Jul 21, 2026 | 24.80 | 24.80 | 24.00 | 24.10 | 24.10 | -1.23% | 312 |
| Jul 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | - |
| Jul 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |