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% | - |
| Sep 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.55 | 0.72% | - |
| Sep 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.06 | 3.73% | - |
| Sep 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.57 | -0.74% | - |
| Sep 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.07 | 1.50% | - |
| Sep 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.07 | -2.21% | - |
| Sep 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.56 | 1.49% | - |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.57 | 2.29% | - |
| Sep 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.08 | -2.24% | - |
| Sep 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.57 | -1.47% | - |
| Sep 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.56 | -2.16% | - |
| Sep 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.06 | 0.72% | - |
| Sep 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.56 | -4.17% | - |
| Sep 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.54 | 0.70% | - |
| Sep 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.04 | -1.38% | - |
| Sep 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.04 | -0.68% | - |
| Sep 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.53 | 2.10% | - |
| Sep 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.04 | - | - |
| Sep 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.04 | 2.14% | - |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.55 | - | - |
| Sep 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.55 | -0.71% | - |
| Aug 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.05 | -2.08% | - |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.54 | - | - |
| Aug 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.54 | -1.37% | - |
| Aug 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.53 | -1.35% | - |
| Aug 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | 2.78% | - |
| Aug 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.54 | - | - |
| Aug 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.15 | - | - |
| Aug 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.15 | 0.70% | - |
| Aug 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.66 | -1.38% | - |
| Aug 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.65 | -1.36% | - |
| Aug 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.64 | -2.65% | - |
| Aug 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.61 | 1.34% | - |
| Aug 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.62 | - | - |
| Aug 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.62 | -0.67% | - |
| Aug 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.12 | 4.90% | - |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.66 | 14.40% | - |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.77 | 0.81% | - |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.27 | 2.48% | - |
| Aug 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.79 | 0.83% | - |
| Aug 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.29 | -4.76% | - |
| Aug 1, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.26 | -3.82% | 44 |
| Jul 31, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.73 | - | 2 |
| Jul 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.73 | 0.77% | - |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.24 | 3.17% | - |
| Jul 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.26 | - | - |
| Jul 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.26 | -1.56% | - |
| Jul 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.25 | - | - |
| Jul 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.25 | - | - |
| Jul 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.25 | 0.79% | - |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.75 | -1.55% | - |