TipRanks
Go Ultimate55% OFF

MPH Health Care AG (0W1Q) Historical Prices

GB:0W1Q historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202628.9029.0028.6028.7028.70+2.50%1511.56
Oct 30, 202628.4028.7028.0028.0028.00-1.75%86610.39
Oct 29, 202628.3028.5028.3028.5028.50+3.26%50.06
Oct 28, 202627.7027.7027.6027.6027.60-1.43%2723.07
Oct 27, 202628.2028.2026.8028.0028.00+0.00%2412.60
Oct 26, 202629.0029.0027.2028.0028.00+1.08%1781.91
Oct 23, 202629.0029.0027.7027.7027.70-0.36%1291.39
Oct 22, 202628.5028.9027.7027.8027.80-1.07%1121.23
Oct 21, 202628.3028.3028.1028.1028.10-0.71%230.23
Oct 20, 202628.5028.8028.2028.3028.30-2.08%2602.68
Oct 19, 202628.6028.9028.3028.9028.90+1.05%1531.61
Oct 16, 202628.6028.7028.2028.6028.60+0.00%00.00
Oct 15, 202628.7028.7028.2028.6028.60+1.06%110.11
Oct 14, 202627.9028.7027.9028.3028.30+2.91%5936.58
Oct 13, 202627.8027.8027.5027.5027.50-0.72%2522.92
Oct 12, 202627.7027.7027.4027.7027.70+0.00%1731.91
Oct 09, 202627.3027.7027.2027.7027.70+3.36%70.08
Oct 08, 202626.8026.8026.8026.8026.80-1.83%00.00
Oct 07, 202627.3027.3027.3027.3027.30+1.87%20.02
Oct 06, 202627.1027.4026.6026.8026.80-1.47%1191.09
Oct 05, 202627.1027.2027.1027.2027.20-1.45%40.03
Oct 02, 202627.4027.6026.5027.6027.60-0.36%10.01
Oct 01, 202627.8027.8027.4027.7027.70+1.09%290.25
Sep 30, 202627.4027.4027.4027.4027.40+0.74%40.03
Sep 29, 202626.3027.2026.3027.2027.20+5.43%20.02
Sep 28, 202626.2026.2025.8025.8025.80-0.39%2312.05
Sep 25, 202626.3026.3025.9025.9025.90-1.15%10.01
Sep 24, 202626.5026.5026.0026.2026.20+0.00%10.01
Sep 23, 202626.3526.3526.1026.2026.20+0.38%140.12
Sep 22, 202626.4026.6026.1026.1026.10-0.76%170.14
Sep 21, 202626.4026.4026.3026.3026.30-2.95%10.01
Sep 18, 202627.2027.2027.1027.1027.10+0.37%90.08
Sep 17, 202628.0028.4027.0027.0027.00-0.37%120.10
Sep 16, 202627.8027.8026.6027.1027.10-2.87%390.33
Sep 15, 202628.6028.6027.8027.9027.90-1.76%140.12
Sep 14, 202628.0028.4027.5028.4028.40+4.03%1521.31
Sep 11, 202627.0027.5027.0027.3027.30+1.87%440.36
Sep 10, 202626.4026.8026.4026.8026.80+1.52%1441.20
Sep 09, 202626.3026.4026.3026.4026.40+0.00%100.08
Sep 08, 202626.4026.5026.2026.4026.40-1.49%2502.03
Sep 07, 202625.9026.8025.9026.8026.80+3.08%1441.12
Sep 04, 202625.9026.5025.7026.0026.00+0.39%260.20
Sep 03, 202624.8026.0024.8025.9025.90+4.86%750.45
Sep 02, 202624.8024.8024.7024.7024.70-0.80%10.01
Sep 01, 202624.9024.9024.9024.9024.90+0.81%00.00
Aug 31, 202625.2025.2024.6024.7024.70-1.59%210.10
Aug 28, 202625.2025.2025.1025.1025.10-0.40%20.01
Aug 27, 202625.1025.3025.1025.2025.20+0.40%2491.16
Aug 26, 202624.4025.1024.4025.1025.10+2.03%1220.57
Aug 25, 202624.6024.6024.6024.6024.60+0.00%2211.06