Surgery Partners, Inc. (FRA:1SP)
Germany · Delayed Price · Currency is EUR 11.30
-0.30 (-2.59%)
At close: Sep 18, 2026
FRA:1SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | - |
| Sep 17, 2026 | 12.10 | 12.10 | 11.50 | 11.60 | 11.60 | -3.33% | - |
| Sep 16, 2026 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | 2.56% | - |
| Sep 15, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -3.31% | - |
| Sep 14, 2026 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | - |
| Sep 11, 2026 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 3.36% | - |
| Sep 10, 2026 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | -0.83% | - |
| Sep 9, 2026 | 11.90 | 12.20 | 11.70 | 12.00 | 12.00 | - | - |
| Sep 8, 2026 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | - |
| Sep 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 4, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Sep 3, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | - |
| Sep 2, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Sep 1, 2026 | 11.90 | 12.70 | 11.80 | 12.30 | 12.30 | 4.24% | - |
| Aug 31, 2026 | 11.70 | 11.80 | 11.30 | 11.80 | 11.80 | 1.72% | - |
| Aug 28, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 27, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Aug 26, 2026 | 11.90 | 12.20 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 24, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| 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% | - |