Surgery Partners, Inc. (FRA:1SP)
Germany
· Delayed Price · Currency is EUR 14.80
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:05 AM CET
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.78% | - |
| Dec 3, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Dec 2, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Dec 1, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Nov 28, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 26, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | - |
| Nov 25, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 4.32% | - |
| Nov 24, 2025 | 13.60 | 14.50 | 13.60 | 13.90 | 13.90 | 2.21% | - |
| Nov 21, 2025 | 13.20 | 13.60 | 13.10 | 13.60 | 13.60 | 3.82% | - |
| Nov 20, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 19, 2025 | 13.00 | 13.50 | 12.90 | 13.50 | 13.50 | 3.85% | - |
| Nov 18, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 14, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Nov 13, 2025 | 13.60 | 13.70 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Nov 12, 2025 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 0.74% | - |
| Nov 11, 2025 | 13.80 | 13.90 | 13.50 | 13.50 | 13.50 | -26.63% | - |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -1.61% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -2.11% | - |
| Nov 5, 2025 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | - |
| Nov 4, 2025 | 18.50 | 19.10 | 18.50 | 18.90 | 18.90 | 1.61% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.30 | 18.60 | 18.60 | -0.53% | - |
| Oct 31, 2025 | 18.80 | 19.10 | 18.60 | 18.70 | 18.70 | -0.53% | - |
| Oct 30, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Oct 29, 2025 | 19.40 | 19.80 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 28, 2025 | 19.30 | 19.40 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 27, 2025 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 24, 2025 | 18.80 | 19.50 | 18.80 | 19.40 | 19.40 | 3.74% | - |
| Oct 23, 2025 | 18.20 | 18.80 | 18.00 | 18.70 | 18.70 | 3.31% | - |
| Oct 22, 2025 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | - |
| Oct 21, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | - |
| Oct 20, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | - |
| Oct 17, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.23% | - |
| Oct 16, 2025 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | - |
| Oct 14, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 13, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 10, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Oct 9, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 8, 2025 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 1.73% | - |
| Oct 7, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | - |
| Oct 6, 2025 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | -3.33% | - |
| Oct 3, 2025 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | - |
| Oct 2, 2025 | 17.90 | 17.90 | 17.50 | 17.80 | 17.80 | -0.56% | - |
| Oct 1, 2025 | 18.20 | 18.30 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Sep 30, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 29, 2025 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | -0.54% | - |
| Sep 26, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.09% | - |
| Sep 25, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | -0.54% | - |
| Sep 24, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | - |
| Sep 23, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 22, 2025 | 18.20 | 18.40 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| Sep 19, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 18, 2025 | 18.30 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | - |
| Sep 17, 2025 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | 0.55% | - |
| Sep 16, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | - |
| Sep 15, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.30 | 18.50 | 18.50 | -0.54% | - |
| Sep 11, 2025 | 18.20 | 18.60 | 18.10 | 18.60 | 18.60 | 2.76% | - |
| Sep 10, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Sep 9, 2025 | 18.60 | 18.60 | 18.30 | 18.60 | 18.60 | - | - |
| Sep 8, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -2.11% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | - |
| Sep 4, 2025 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Sep 3, 2025 | 19.10 | 19.10 | 18.90 | 19.10 | 19.10 | - | - |
| Sep 2, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Sep 1, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | - |
| Aug 29, 2025 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 28, 2025 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | -0.52% | - |
| Aug 27, 2025 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | 0.52% | - |
| Aug 26, 2025 | 19.60 | 19.70 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Aug 25, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Aug 22, 2025 | 19.70 | 20.00 | 19.40 | 20.00 | 20.00 | 2.56% | - |
| Aug 21, 2025 | 20.40 | 20.40 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Aug 20, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | - |
| Aug 19, 2025 | 19.10 | 19.80 | 19.10 | 19.70 | 19.70 | 3.14% | - |
| Aug 18, 2025 | 19.30 | 19.60 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 15, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 1.05% | - |
| Aug 14, 2025 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Aug 13, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 3.09% | - |
| Aug 12, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 19.10 | 19.30 | 19.30 | -4.46% | - |
| Aug 8, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | - |
| Aug 7, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 3.68% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | - | - |
| Aug 5, 2025 | 19.10 | 19.10 | 18.60 | 19.00 | 19.00 | - | - |
| Aug 4, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 4.97% | - |
| Aug 1, 2025 | 19.00 | 19.00 | 18.00 | 18.10 | 18.10 | -4.74% | - |
| Jul 31, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Jul 30, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | - |
| Jul 29, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - | - |
| Jul 28, 2025 | 18.00 | 19.20 | 18.00 | 19.20 | 19.20 | 7.26% | - |
| Jul 25, 2025 | 17.80 | 17.90 | 17.50 | 17.90 | 17.90 | 1.13% | - |
| Jul 24, 2025 | 18.60 | 18.60 | 17.70 | 17.70 | 17.70 | -5.35% | - |
| Jul 23, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jul 22, 2025 | 18.90 | 19.20 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Jul 21, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | - |
| Jul 18, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | - |