Surgery Partners, Inc. (FRA:1SP)
Germany · Delayed Price · Currency is EUR 13.70
+0.30 (2.24%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:1SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | -1.68% | - |
| May 18, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| May 15, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 14, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | - |
| May 13, 2026 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 1.69% | - |
| May 12, 2026 | 11.60 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | - |
| May 11, 2026 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| May 8, 2026 | 12.10 | 12.20 | 11.80 | 12.10 | 12.10 | - | - |
| May 7, 2026 | 12.30 | 12.60 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| May 6, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 3.33% | - |
| May 5, 2026 | 12.10 | 12.70 | 12.00 | 12.00 | 12.00 | - | - |
| May 4, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Apr 30, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Apr 29, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Apr 28, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Apr 27, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 2.48% | - |
| Apr 24, 2026 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Apr 23, 2026 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | - | - |
| Apr 22, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | - |
| Apr 21, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | - |
| Apr 20, 2026 | 11.70 | 12.10 | 11.60 | 12.10 | 12.10 | 1.68% | - |
| Apr 17, 2026 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 5.31% | - |