U.S. Physical Therapy, Inc. (FRA:UPH)
Germany · Delayed Price · Currency is EUR 66.50
+1.50 (2.31%)
At close: Jul 28, 2026
FRA:UPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2.31% | - |
| Jul 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jul 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jul 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jul 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jul 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Jul 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Jul 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jul 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jul 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.10% | - |
| Jul 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jul 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jul 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jul 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jul 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.20% | - |
| Jul 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jun 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jun 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Jun 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jun 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jun 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.63% | - |
| Jun 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jun 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jun 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jun 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Jun 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jun 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jun 3, 2026 | 53.50 | 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% | - |