U.S. Physical Therapy, Inc. (FRA:UPH)
Germany · Delayed Price · Currency is EUR 64.50
+0.50 (0.78%)
At close: Mar 27, 2026
FRA:UPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Mar 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Mar 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Mar 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Mar 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.60 | -0.73% | - |
| Mar 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.10 | -0.72% | - |
| Mar 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.60 | - | - |
| Mar 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.60 | -2.13% | - |
| Mar 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | -2.08% | - |
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.58 | 2.13% | - |
| Mar 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | 0.71% | - |
| Mar 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | 0.72% | - |
| Mar 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.09 | 4.51% | - |
| Feb 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.11 | -2.21% | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.60 | -2.16% | - |
| Feb 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.09 | -1.42% | - |
| Feb 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | -0.70% | - |
| Feb 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | -2.74% | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | - | - |
| Feb 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | - | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | 0.69% | - |
| Feb 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | - | - |
| Feb 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | -0.68% | - |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | -0.68% | - |
| Feb 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.07 | 4.26% | - |
| Feb 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | 0.71% | - |
| Feb 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | 0.72% | - |
| Feb 9, 2026 | 71.00 | 71.00 | 69.50 | 69.50 | 69.09 | -1.42% | 7 |
| Feb 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | 2.17% | - |
| Feb 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.60 | - | - |
| Feb 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.60 | -2.13% | - |
| Feb 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | 2.17% | - |
| Feb 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.60 | 2.22% | - |
| Jan 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.10 | -0.74% | - |
| Jan 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.60 | -1.45% | - |
| Jan 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.60 | -4.17% | - |
| Jan 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.58 | 0.70% | - |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.08 | -3.38% | - |
| Jan 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.57 | 0.68% | - |
| Jan 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.07 | 2.08% | - |
| Jan 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.58 | -0.69% | - |
| Jan 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | - | - |
| Jan 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | -3.33% | - |