Surgery Partners, Inc. (FRA:1SP)
Germany · Delayed Price · Currency is EUR 13.20
-0.10 (-0.75%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:1SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.75% | - |
| Jul 27, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Jul 24, 2026 | 13.30 | 14.10 | 13.30 | 13.80 | 13.80 | 4.55% | 360 |
| Jul 23, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | - | - |
| Jul 22, 2026 | 14.10 | 14.10 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Jul 21, 2026 | 14.00 | 14.10 | 13.70 | 14.10 | 14.10 | 0.71% | - |
| Jul 20, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 1.45% | - |
| Jul 17, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Jul 16, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 4.38% | - |
| Jul 15, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 6.20% | - |
| Jul 14, 2026 | 13.90 | 13.90 | 12.80 | 12.90 | 12.90 | -7.19% | - |
| Jul 13, 2026 | 14.20 | 14.40 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jul 10, 2026 | 14.50 | 14.60 | 14.00 | 14.20 | 14.20 | -1.39% | - |
| Jul 9, 2026 | 14.30 | 14.40 | 13.90 | 14.40 | 14.40 | 0.70% | - |
| Jul 8, 2026 | 14.90 | 14.90 | 14.10 | 14.30 | 14.30 | -3.38% | - |
| Jul 7, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | - |
| Jul 6, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jul 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 2, 2026 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | 2.07% | - |
| Jul 1, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jun 30, 2026 | 14.40 | 14.60 | 14.10 | 14.60 | 14.60 | 1.39% | - |
| Jun 29, 2026 | 13.80 | 14.40 | 13.60 | 14.40 | 14.40 | 4.35% | - |
| Jun 26, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | - |
| Jun 25, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Jun 24, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.72% | - |
| Jun 23, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Jun 22, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 19, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 18, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 2.46% | - |
| Jun 17, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Jun 16, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jun 15, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Jun 12, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 2.36% | - |
| Jun 11, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 4.96% | - |
| Jun 10, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | - |
| Jun 9, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | - |
| Jun 8, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | - |
| Jun 5, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 1.74% | - |
| Jun 4, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 3, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jun 2, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 2.65% | - |
| Jun 1, 2026 | 11.40 | 12.00 | 11.30 | 11.30 | 11.30 | - | 500 |
| May 29, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| May 28, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | - |
| May 27, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| May 26, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| May 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| May 22, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |
| May 21, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | - |
| May 20, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | - |