U.S. Physical Therapy, Inc. (FRA:UPH)
Germany · Delayed Price · Currency is EUR 71.50
-0.50 (-0.69%)
At close: Sep 18, 2026
FRA:UPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Sep 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Sep 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Sep 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Sep 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Sep 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Sep 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Sep 8, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | 8 |
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Sep 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Sep 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Sep 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Aug 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Aug 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Aug 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Aug 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Aug 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.66% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.61 | 0.75% | - |
| Aug 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.11 | -0.75% | - |
| Aug 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.61 | -3.60% | - |
| Aug 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.09 | -2.11% | - |
| Aug 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | 0.71% | - |
| Aug 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.09 | 0.71% | - |
| Aug 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | - | - |
| Aug 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | 2.19% | - |
| Aug 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.10 | 4.58% | - |
| Aug 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.11 | -1.50% | - |
| Aug 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.11 | 1.53% | - |
| Aug 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.11 | -2.24% | - |
| Aug 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.61 | -1.47% | - |
| Aug 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.60 | -1.45% | - |
| Jul 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.59 | - | - |
| Jul 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.59 | 0.73% | - |
| Jul 29, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.10 | 3.01% | - |
| Jul 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.11 | 2.31% | - |
| Jul 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.62 | 2.36% | - |
| Jul 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.13 | -0.78% | - |
| Jul 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.62 | -0.78% | - |
| Jul 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.12 | -0.77% | - |
| Jul 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.62 | 2.36% | - |
| Jul 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.13 | - | - |
| Jul 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.13 | 3.25% | - |
| Jul 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.14 | 1.65% | - |
| Jul 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.14 | -2.42% | - |
| Jul 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.64 | -0.80% | - |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | -1.57% | - |