U.S. Physical Therapy, Inc. (FRA:UPH)
Germany · Delayed Price · Currency is EUR 53.50
+0.50 (0.94%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.94% | - |
| Jun 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Jun 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| May 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| May 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.66% | - |
| May 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | 0.95% | - |
| May 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.11 | -4.55% | - |
| May 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.59 | 3.77% | - |
| May 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | -3.64% | - |
| May 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.59 | 7.84% | - |
| May 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.62 | -0.97% | - |
| May 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.11 | 3.41% | - |
| May 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.43 | 0.40% | - |
| May 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.23 | - | - |
| May 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.23 | -20.00% | - |
| May 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.54 | 2.48% | - |
| May 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | - | - |
| May 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | -0.82% | - |
| May 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | 0.83% | - |
| Apr 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | -1.63% | - |
| Apr 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.04 | -2.38% | - |
| Apr 28, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 62.53 | 1.61% | 1 |
| Apr 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.54 | -2.36% | - |
| Apr 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | -0.78% | - |
| Apr 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - | - |
| Apr 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - | - |
| Apr 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | -0.78% | - |
| Apr 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | -2.27% | - |
| Apr 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.51 | 2.33% | - |
| Apr 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | -0.77% | - |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | -1.52% | - |
| Apr 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.51 | 2.33% | - |
| Apr 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | -1.53% | - |
| Apr 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.01 | 0.77% | - |
| Apr 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | - | - |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | 3.17% | - |
| Apr 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.53 | -0.79% | - |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | -1.55% | - |
| Apr 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | -0.77% | - |
| Mar 31, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | 0.78% | - |
| Mar 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | - | - |
| Mar 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | 0.78% | - |
| Mar 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - | - |
| Mar 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - | - |
| Mar 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | 1.59% | - |
| Mar 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.53 | -0.79% | - |