U.S. Physical Therapy, Inc. (FRA:UPH)
Germany · Delayed Price · Currency is EUR 68.50
+0.50 (0.74%)
At close: Dec 30, 2025
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Jan 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Jan 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Jan 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 6.72% | - |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jan 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| Dec 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Dec 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Dec 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Dec 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Dec 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Dec 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| Dec 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Dec 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Dec 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Dec 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Dec 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Dec 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Dec 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Dec 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Dec 1, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Nov 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Nov 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| Nov 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Nov 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Nov 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Nov 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.11 | -2.42% | - |
| Nov 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.60 | -2.36% | - |
| Nov 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.09 | 0.79% | - |
| Nov 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.60 | -0.79% | 24 |
| Nov 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.09 | -5.22% | - |
| Nov 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.57 | -10.07% | - |
| Nov 6, 2025 | 76.00 | 76.00 | 74.50 | 74.50 | 74.02 | -1.32% | 200 |
| Nov 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | 0.67% | - |
| Nov 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | 1.35% | - |
| Nov 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | - | - |
| Oct 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | -1.33% | - |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | -3.23% | - |
| Oct 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.00 | - | - |
| Oct 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.00 | -3.73% | - |
| Oct 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.98 | 0.63% | - |