Surgery Partners, Inc. (FRA:1SP)
Germany · Delayed Price · Currency is EUR 9.90
-0.20 (-1.98%)
At close: Mar 27, 2026
FRA:1SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Mar 26, 2026 | 10.30 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Mar 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 23, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Mar 20, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 19, 2026 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | -3.77% | - |
| Mar 18, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | - |
| Mar 17, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Mar 16, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 13, 2026 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Mar 11, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 4.55% | - |
| Mar 10, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Mar 9, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | -0.88% | - |
| Mar 6, 2026 | 12.10 | 12.10 | 11.40 | 11.40 | 11.40 | -5.79% | - |
| Mar 5, 2026 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | - |
| Mar 4, 2026 | 11.70 | 12.40 | 11.70 | 12.00 | 12.00 | 1.69% | - |
| Mar 3, 2026 | 9.90 | 11.80 | 9.90 | 11.80 | 11.80 | -11.94% | - |
| Mar 2, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.08% | - |
| Feb 27, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Feb 26, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Feb 25, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 1.56% | - |
| Feb 24, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | - |
| Feb 23, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 20, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Feb 19, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Feb 18, 2026 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | - |
| Feb 17, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Feb 16, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 13, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | - |
| Feb 12, 2026 | 12.60 | 13.20 | 12.50 | 12.90 | 12.90 | 3.20% | - |
| Feb 11, 2026 | 11.60 | 12.50 | 11.50 | 12.50 | 12.50 | 7.76% | - |
| Feb 10, 2026 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 3.57% | - |
| Feb 9, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Feb 6, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 5, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Feb 4, 2026 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Feb 3, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Feb 2, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Jan 30, 2026 | 12.00 | 12.40 | 11.90 | 12.40 | 12.40 | 3.33% | - |
| Jan 29, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 165 |
| Jan 28, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 27, 2026 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -7.41% | - |
| Jan 26, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | - |
| Jan 23, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | - |
| Jan 22, 2026 | 13.10 | 13.60 | 13.10 | 13.30 | 13.30 | 1.53% | - |
| Jan 21, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 20, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jan 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |