MPH Health Care AG(GB:0W1Q)
€30.70+1.80 (+6.23%)
GB:0W1Q
MPH Health Care AG historical prices
€30.70
At close:+1.80 (+6.23%)
MPH Health Care AG (0W1Q) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.80 | 31.00 | 30.60 | 30.70 | 30.70 | +6.23% | 405 | 3.57 |
| Nov 11, 2026 | 29.50 | 29.50 | 28.70 | 28.90 | 28.90 | -3.02% | 103 | 0.90 |
| Nov 10, 2026 | 29.50 | 31.20 | 29.50 | 29.80 | 29.80 | +4.20% | 11 | 0.10 |
| Nov 09, 2026 | 29.20 | 29.50 | 29.10 | 29.10 | 29.10 | +1.75% | 279 | 2.49 |
| Nov 06, 2026 | 29.10 | 29.10 | 28.20 | 28.60 | 28.60 | -0.69% | 44 | 0.39 |
| Nov 05, 2026 | 28.60 | 29.10 | 28.60 | 28.80 | 28.80 | -1.03% | 157 | 1.41 |
| Nov 04, 2026 | 28.50 | 29.20 | 28.50 | 29.10 | 29.10 | +1.75% | 6 | 0.05 |
| Nov 03, 2026 | 28.80 | 28.80 | 28.10 | 28.60 | 28.60 | -0.35% | 921 | 9.26 |
| Nov 02, 2026 | 28.90 | 29.00 | 28.60 | 28.70 | 28.70 | +2.50% | 151 | 1.56 |
| Oct 30, 2026 | 28.40 | 28.70 | 28.00 | 28.00 | 28.00 | -1.75% | 866 | 10.39 |
| Oct 29, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | +3.26% | 5 | 0.06 |
| Oct 28, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -1.43% | 272 | 3.07 |
| Oct 27, 2026 | 28.20 | 28.20 | 26.80 | 28.00 | 28.00 | 0.00% | 241 | 2.60 |
| Oct 26, 2026 | 29.00 | 29.00 | 27.20 | 28.00 | 28.00 | +1.08% | 178 | 1.91 |
| Oct 23, 2026 | 29.00 | 29.00 | 27.70 | 27.70 | 27.70 | -0.36% | 129 | 1.39 |
| Oct 22, 2026 | 28.50 | 28.90 | 27.70 | 27.80 | 27.80 | -1.07% | 112 | 1.23 |
| Oct 21, 2026 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.71% | 23 | 0.23 |
| Oct 20, 2026 | 28.50 | 28.80 | 28.20 | 28.30 | 28.30 | -2.08% | 260 | 2.68 |
| Oct 19, 2026 | 28.60 | 28.90 | 28.30 | 28.90 | 28.90 | +1.05% | 153 | 1.61 |
| Oct 16, 2026 | 28.60 | 28.70 | 28.20 | 28.60 | 28.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 28.70 | 28.70 | 28.20 | 28.60 | 28.60 | +1.06% | 11 | 0.11 |
| Oct 14, 2026 | 27.90 | 28.70 | 27.90 | 28.30 | 28.30 | +2.91% | 593 | 6.58 |
| Oct 13, 2026 | 27.80 | 27.80 | 27.50 | 27.50 | 27.50 | -0.72% | 252 | 2.92 |
| Oct 12, 2026 | 27.70 | 27.70 | 27.40 | 27.70 | 27.70 | 0.00% | 173 | 1.91 |
| Oct 09, 2026 | 27.30 | 27.70 | 27.20 | 27.70 | 27.70 | +3.36% | 7 | 0.08 |
| Oct 08, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% | 0 | 0.00 |
| Oct 07, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | +1.87% | 2 | 0.02 |
| Oct 06, 2026 | 27.10 | 27.40 | 26.60 | 26.80 | 26.80 | -1.47% | 119 | 1.09 |
| Oct 05, 2026 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | -1.45% | 4 | 0.03 |
| Oct 02, 2026 | 27.40 | 27.60 | 26.50 | 27.60 | 27.60 | -0.36% | 1 | 0.01 |
| Oct 01, 2026 | 27.80 | 27.80 | 27.40 | 27.70 | 27.70 | +1.09% | 29 | 0.25 |
| Sep 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | +0.74% | 4 | 0.03 |
| Sep 29, 2026 | 26.30 | 27.20 | 26.30 | 27.20 | 27.20 | +5.43% | 2 | 0.02 |
| Sep 28, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.39% | 231 | 2.05 |
| Sep 25, 2026 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -1.15% | 1 | 0.01 |
| Sep 24, 2026 | 26.50 | 26.50 | 26.00 | 26.20 | 26.20 | 0.00% | 1 | 0.01 |
| Sep 23, 2026 | 26.35 | 26.35 | 26.10 | 26.20 | 26.20 | +0.38% | 14 | 0.12 |
| Sep 22, 2026 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | -0.76% | 17 | 0.14 |
| Sep 21, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -2.95% | 1 | 0.01 |
| Sep 18, 2026 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | +0.37% | 9 | 0.08 |
| Sep 17, 2026 | 28.00 | 28.40 | 27.00 | 27.00 | 27.00 | -0.37% | 12 | 0.10 |
| Sep 16, 2026 | 27.80 | 27.80 | 26.60 | 27.10 | 27.10 | -2.87% | 39 | 0.33 |
| Sep 15, 2026 | 28.60 | 28.60 | 27.80 | 27.90 | 27.90 | -1.76% | 14 | 0.12 |
| Sep 14, 2026 | 28.00 | 28.40 | 27.50 | 28.40 | 28.40 | +4.03% | 152 | 1.31 |
| Sep 11, 2026 | 27.00 | 27.50 | 27.00 | 27.30 | 27.30 | +1.87% | 44 | 0.36 |
| Sep 10, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | +1.52% | 144 | 1.20 |
| Sep 09, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.00% | 10 | 0.08 |
| Sep 08, 2026 | 26.40 | 26.50 | 26.20 | 26.40 | 26.40 | -1.49% | 250 | 2.03 |
| Sep 07, 2026 | 25.90 | 26.80 | 25.90 | 26.80 | 26.80 | +3.08% | 144 | 1.12 |
| Sep 04, 2026 | 25.90 | 26.50 | 25.70 | 26.00 | 26.00 | +0.39% | 26 | 0.20 |
