U.S. Physical Therapy, Inc. (FRA:UPH)
Germany · Delayed Price · Currency is EUR 66.00
+0.50 (0.76%)
At close: Aug 24, 2026
FRA:UPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.13 | 4.10% | - |
| Jul 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.64 | -1.61% | - |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.64 | -2.36% | - |
| Jul 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.13 | 0.79% | - |
| Jul 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.63 | 0.80% | - |
| Jul 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | 0.81% | - |
| Jul 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.64 | 4.20% | - |
| Jul 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.15 | -0.83% | - |
| Jun 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.65 | - | - |
| Jun 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.65 | 4.35% | - |
| Jun 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.16 | -0.86% | - |
| Jun 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.66 | 4.50% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.17 | 3.74% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | -2.73% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.68 | 0.92% | - |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.18 | - | - |
| Jun 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.18 | -3.54% | - |
| Jun 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.17 | 0.89% | - |
| Jun 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.67 | -0.88% | - |