Surgery Partners, Inc. (FRA:1SP)
Germany · Delayed Price · Currency is EUR 12.00
-0.10 (-0.83%)
Last updated: Aug 24, 2026, 7:55 PM CET
FRA:1SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 3.48% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Aug 18, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 17, 2026 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Aug 14, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Aug 13, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -2.26% | - |
| Aug 12, 2026 | 12.90 | 13.30 | 12.80 | 13.30 | 13.30 | 3.91% | - |
| Aug 11, 2026 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Aug 10, 2026 | 13.30 | 13.70 | 12.90 | 13.60 | 13.60 | 2.26% | - |
| Aug 7, 2026 | 12.80 | 13.40 | 12.80 | 13.30 | 13.30 | 3.91% | - |
| Aug 6, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Aug 5, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 4, 2026 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Aug 3, 2026 | 13.30 | 13.70 | 13.20 | 13.70 | 13.70 | 3.79% | - |
| Jul 31, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Jul 30, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 29, 2026 | 13.50 | 14.20 | 13.50 | 14.10 | 14.10 | 4.44% | - |
| Jul 28, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 1.50% | - |
| 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% | - |