U.S. Physical Therapy, Inc. (FRA:UPH)
Germany
· Delayed Price · Currency is EUR 64.50
+2.00 (3.20%)
Last updated: Dec 4, 2025, 8:07 AM CET
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 79.49 | 3.23% | 109 |
| Oct 23, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.00 | 0.65% | - |
| Oct 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.51 | - | - |
| Oct 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.51 | 1.32% | - |
| Oct 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | 0.66% | - |
| Oct 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | -3.82% | - |
| Oct 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.00 | 0.64% | - |
| Oct 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.50 | 2.63% | - |
| Oct 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | -1.94% | - |
| Oct 13, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.00 | 1.31% | - |
| Oct 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.01 | -0.65% | - |
| Oct 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.51 | - | - |
| Oct 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.51 | 1.32% | - |
| Oct 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | 0.66% | - |
| Oct 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | 1.34% | - |
| Oct 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.02 | 2.05% | - |
| Oct 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.53 | 2.10% | - |
| Oct 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.04 | 1.42% | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.05 | -0.70% | - |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.55 | 1.43% | - |