Frankfurt - Delayed Quote
EUR
U.S. Physical Therapy, Inc. (UPH.F)
76.00
+0.50
(+0.66%)
At close: October 30 at 8:02:02 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
75.50
75.50
75.50
75.50
75.50
-
Oct 28, 2026
78.00
78.00
78.00
78.00
78.00
-
Oct 27, 2026
78.50
78.50
78.50
78.50
78.50
-
Oct 26, 2026
78.00
78.00
78.00
78.00
78.00
-
Oct 23, 2026
78.50
78.50
78.50
78.50
78.50
-
Oct 22, 2026
75.00
75.00
75.00
75.00
75.00
-
Oct 21, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 20, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 19, 2026
76.00
76.00
76.00
76.00
76.00
-
Oct 16, 2026
76.00
76.00
76.00
76.00
76.00
-
Oct 15, 2026
74.50
74.50
74.50
74.50
74.50
-
Oct 14, 2026
75.50
75.50
75.50
75.50
75.50
-
Oct 13, 2026
76.00
76.00
76.00
76.00
76.00
-
Oct 12, 2026
75.00
75.00
75.00
75.00
75.00
-
Oct 9, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 8, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 7, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 6, 2026
74.50
74.50
74.50
74.50
74.50
-
Oct 5, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 2, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 1, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 30, 2026
75.50
75.50
75.50
75.50
75.50
-
Sep 29, 2026
75.50
75.50
75.50
75.50
75.50
-
Sep 28, 2026
73.50
73.50
73.50
73.50
73.50
-
Sep 25, 2026
73.00
73.00
73.00
73.00
73.00
-
Sep 24, 2026
71.50
71.50
71.50
71.50
71.50
-
Sep 23, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 22, 2026
71.00
71.00
71.00
71.00
71.00
-
Sep 21, 2026
71.50
71.50
71.50
71.50
71.50
-
Sep 18, 2026
71.50
71.50
71.50
71.50
71.50
-
Sep 17, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 16, 2026
70.00
70.00
70.00
70.00
70.00
-
Sep 15, 2026
69.00
69.00
69.00
69.00
69.00
-
Sep 14, 2026
67.00
67.00
67.00
67.00
67.00
-
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
-
Sep 9, 2026
67.00
67.00
67.00
67.00
67.00
-
Sep 8, 2026
67.50
68.50
67.50
68.50
68.50
8
Sep 7, 2026
67.50
67.50
67.50
67.50
67.50
-
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
-
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
-
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
-
Aug 27, 2026
66.50
66.50
66.50
66.50
66.50
-
Aug 26, 2026
65.50
65.50
65.50
65.50
65.50
-
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
-
Aug 21, 2026
0.411976
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
65.50
65.50
65.50
65.50
65.50
-
Aug 20, 2026
67.00
67.00
67.00
67.00
66.54
-
Aug 19, 2026
66.50
66.50
66.50
66.50
66.04
-
Aug 18, 2026
67.00
67.00
67.00
67.00
66.54
-
Aug 17, 2026
69.50
69.50
69.50
69.50
69.02
-
Aug 14, 2026
71.00
71.00
71.00
71.00
70.51
-
Aug 13, 2026
70.50
70.50
70.50
70.50
70.02
-
Aug 12, 2026
70.00
70.00
70.00
70.00
69.52
-
Aug 11, 2026
70.00
70.00
70.00
70.00
69.52
-
Aug 10, 2026
68.50
68.50
68.50
68.50
68.03
-
Aug 7, 2026
65.50
65.50
65.50
65.50
65.05
-
Aug 6, 2026
66.50
66.50
66.50
66.50
66.04
-
Aug 5, 2026
65.50
65.50
65.50
65.50
65.05
-
Aug 4, 2026
67.00
67.00
67.00
67.00
66.54
-
Aug 3, 2026
68.00
68.00
68.00
68.00
67.53
-
Jul 31, 2026
69.00
69.00
69.00
69.00
68.53
-
Jul 30, 2026
69.00
69.00
69.00
69.00
68.53
-
Jul 29, 2026
68.50
68.50
68.50
68.50
68.03
-
Jul 28, 2026
66.50
66.50
66.50
66.50
66.04
-
Jul 27, 2026
65.00
65.00
65.00
65.00
64.55
-
Jul 24, 2026
63.50
63.50
63.50
63.50
63.06
-
Jul 23, 2026
64.00
64.00
64.00
64.00
63.56
-
Jul 22, 2026
64.50
64.50
64.50
64.50
64.06
-
Jul 21, 2026
65.00
65.00
65.00
65.00
64.55
-
Jul 20, 2026
63.50
63.50
63.50
63.50
63.06
-
Jul 17, 2026
63.50
63.50
63.50
63.50
63.06
-
Jul 16, 2026
61.50
61.50
61.50
61.50
61.08
-
Jul 15, 2026
60.50
60.50
60.50
60.50
60.08
-
Jul 14, 2026
62.00
62.00
62.00
62.00
61.57
-
Jul 13, 2026
62.50
62.50
62.50
62.50
62.07
-
Jul 10, 2026
63.50
63.50
63.50
63.50
63.06
-
Jul 9, 2026
61.00
61.00
61.00
61.00
60.58
-
Jul 8, 2026
62.00
62.00
62.00
62.00
61.57
-
Jul 7, 2026
63.50
63.50
63.50
63.50
63.06
-
Jul 6, 2026
63.00
63.00
63.00
63.00
62.57
-
Jul 3, 2026
62.50
62.50
62.50
62.50
62.07
-
Jul 2, 2026
62.00
62.00
62.00
62.00
61.57
-
Jul 1, 2026
59.50
59.50
59.50
59.50
59.09
-
Jun 30, 2026
60.00
60.00
60.00
60.00
59.59
-
Jun 29, 2026
60.00
60.00
60.00
60.00
59.59
-
Jun 26, 2026
57.50
57.50
57.50
57.50
57.11
-
Jun 25, 2026
58.00
58.00
58.00
58.00
57.60
-
Jun 24, 2026
55.50
55.50
55.50
55.50
55.12
-
Jun 23, 2026
53.50
53.50
53.50
53.50
53.13
-
Jun 22, 2026
55.00
55.00
55.00
55.00
54.62
-
Jun 19, 2026
54.50
54.50
54.50
54.50
54.13
-
Jun 18, 2026
54.50
54.50
54.50
54.50
54.13
-
Jun 17, 2026
56.50
56.50
56.50
56.50
56.11
-
Jun 16, 2026
56.00
56.00
56.00
56.00
55.62
-
Jun 15, 2026
56.50
56.50
56.50
56.50
56.11
-
Jun 12, 2026
56.50
56.50
56.50
56.50
56.11
-
Jun 11, 2026
54.00
54.00
54.00
54.00
53.63
-
Jun 10, 2026
53.00
53.00
53.00
53.00
52.64
-
Jun 9, 2026
52.50
52.50
52.50
52.50
52.14
-
Jun 8, 2026
54.50
54.50
54.50
54.50
54.13
-
Jun 5, 2026
52.50
52.50
52.50
52.50
52.14
-
Jun 4, 2026
53.00
53.00
53.00
53.00
52.64
-
Jun 3, 2026
53.50
53.50
53.50
53.50
53.13
-
Jun 2, 2026
53.00
53.00
53.00
53.00
52.64
-
Jun 1, 2026
55.00
55.00
55.00
55.00
54.62
-
May 29, 2026
54.50
54.50
54.50
54.50
54.13
-
May 28, 2026
55.00
55.00
55.00
55.00
54.62
-
May 27, 2026
53.00
53.00
53.00
53.00
52.64
-
May 26, 2026
53.00
53.00
53.00
53.00
52.64
-
May 25, 2026
53.00
53.00
53.00
53.00
52.64
-
May 22, 2026
0.411976
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
54.00
54.00
54.00
54.00
53.63
-
May 21, 2026
53.00
53.00
53.00
53.00
52.18
-
May 20, 2026
52.50
52.50
52.50
52.50
51.69
-
May 19, 2026
55.00
55.00
55.00
55.00
54.15
-
May 18, 2026
53.00
53.00
53.00
53.00
52.18
-
May 15, 2026
55.00
55.00
55.00
55.00
54.15
-
May 14, 2026
51.00
51.00
51.00
51.00
50.21
-
May 13, 2026
51.50
51.50
51.50
51.50
50.70
-
May 12, 2026
49.80
49.80
49.80
49.80
49.03
-
May 11, 2026
49.60
49.60
49.60
49.60
48.83
-
May 8, 2026
49.60
49.60
49.60
49.60
48.83
-
May 7, 2026
62.00
62.00
62.00
62.00
61.04
-
May 6, 2026
60.50
60.50
60.50
60.50
59.56
-
May 5, 2026
60.50
60.50
60.50
60.50
59.56
-
May 4, 2026
61.00
61.00
61.00
61.00
60.06
-
Apr 30, 2026
60.50
60.50
60.50
60.50
59.56
-
Apr 29, 2026
61.50
61.50
61.50
61.50
60.55
-
Apr 28, 2026
62.00
63.00
62.00
63.00
62.02
1
Apr 27, 2026
62.00
62.00
62.00
62.00
61.04
-
Apr 24, 2026
63.50
63.50
63.50
63.50
62.52
-
Apr 23, 2026
64.00
64.00
64.00
64.00
63.01
-
Apr 22, 2026
64.00
64.00
64.00
64.00
63.01
-
Apr 21, 2026
64.00
64.00
64.00
64.00
63.01
-
Apr 20, 2026
64.50
64.50
64.50
64.50
63.50
-
Apr 17, 2026
66.00
66.00
66.00
66.00
64.98
-
Apr 16, 2026
64.50
64.50
64.50
64.50
63.50
-
Apr 15, 2026
65.00
65.00
65.00
65.00
63.99
-
Apr 14, 2026
66.00
66.00
66.00
66.00
64.98
-
Apr 13, 2026
64.50
64.50
64.50
64.50
63.50
-
Apr 10, 2026
65.50
65.50
65.50
65.50
64.49
-
Apr 9, 2026
65.00
65.00
65.00
65.00
63.99
-
Apr 8, 2026
65.00
65.00
65.00
65.00
63.99
-
Apr 7, 2026
63.00
63.00
63.00
63.00
62.02
-
Apr 2, 2026
63.50
63.50
63.50
63.50
62.52
-
Apr 1, 2026
64.50
64.50
64.50
64.50
63.50
-
Mar 31, 2026
65.00
65.00
65.00
65.00
63.99
-
Mar 30, 2026
64.50
64.50
64.50
64.50
63.50
-
Mar 27, 2026
64.50
64.50
64.50
64.50
63.50
-
Mar 26, 2026
64.00
64.00
64.00
64.00
63.01
-
Mar 25, 2026
64.00
64.00
64.00
64.00
63.01
-
Mar 24, 2026
64.00
64.00
64.00
64.00
63.01
-
Mar 23, 2026
63.00
63.00
63.00
63.00
62.02
-
Mar 20, 2026
63.50
63.50
63.50
63.50
62.52
-
Mar 19, 2026
65.00
65.00
65.00
65.00
63.99
-
Mar 18, 2026
67.00
67.00
67.00
67.00
65.96
-
Mar 17, 2026
67.00
67.00
67.00
67.00
65.96
-
Mar 16, 2026
67.00
67.00
67.00
67.00
65.96
-
Mar 13, 2026
0.411976
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
67.00
67.00
67.00
67.00
65.96
-
Mar 12, 2026
68.00
68.00
68.00
68.00
66.49
-
Mar 11, 2026
68.50
68.50
68.50
68.50
66.98
-
Mar 10, 2026
69.00
69.00
69.00
69.00
67.47
-
Mar 9, 2026
69.00
69.00
69.00
69.00
67.47
-
Mar 6, 2026
70.50
70.50
70.50
70.50
68.94
-
Mar 5, 2026
72.00
72.00
72.00
72.00
70.41
-
Mar 4, 2026
70.50
70.50
70.50
70.50
68.94
-
Mar 3, 2026
70.00
70.00
70.00
70.00
68.45
-
Mar 2, 2026
69.50
69.50
69.50
69.50
67.96
-
Feb 27, 2026
66.50
66.50
66.50
66.50
65.03
-
Feb 26, 2026
68.00
68.00
68.00
68.00
66.49
-
Feb 25, 2026
69.50
69.50
69.50
69.50
67.96
-
Feb 24, 2026
70.50
70.50
70.50
70.50
68.94
-
Feb 23, 2026
71.00
71.00
71.00
71.00
69.43
-
Feb 20, 2026
73.00
73.00
73.00
73.00
71.38
-
Feb 19, 2026
73.00
73.00
73.00
73.00
71.38
-
Feb 18, 2026
73.00
73.00
73.00
73.00
71.38
-
Feb 17, 2026
72.50
72.50
72.50
72.50
70.89
-
Feb 16, 2026
72.50
72.50
72.50
72.50
70.89
-
Feb 13, 2026
73.00
73.00
73.00
73.00
71.38
-
Feb 12, 2026
73.50
73.50
73.50
73.50
71.87
-
Feb 11, 2026
70.50
70.50
70.50
70.50
68.94
-
Feb 10, 2026
70.00
70.00
70.00
70.00
68.45
-
Feb 9, 2026
71.00
71.00
69.50
69.50
67.96
7
Feb 6, 2026
70.50
70.50
70.50
70.50
68.94
-
Feb 5, 2026
69.00
69.00
69.00
69.00
67.47
-
Feb 4, 2026
69.00
69.00
69.00
69.00
67.47
-
Feb 3, 2026
70.50
70.50
70.50
70.50
68.94
-
Feb 2, 2026
69.00
69.00
69.00
69.00
67.47
-
Jan 30, 2026
67.50
67.50
67.50
67.50
66.01
-
Jan 29, 2026
68.00
68.00
68.00
68.00
66.49
-
Jan 28, 2026
69.00
69.00
69.00
69.00
67.47
-
Jan 27, 2026
72.00
72.00
72.00
72.00
70.41
-
Jan 26, 2026
71.50
71.50
71.50
71.50
69.92
-
Jan 23, 2026
74.00
74.00
74.00
74.00
72.36
-
Jan 22, 2026
73.50
73.50
73.50
73.50
71.87
-
Jan 21, 2026
72.00
72.00
72.00
72.00
70.41
-
Jan 20, 2026
72.50
72.50
72.50
72.50
70.89
-
Jan 19, 2026
72.50
72.50
72.50
72.50
70.89
-
Jan 16, 2026
75.00
75.00
75.00
75.00
73.34
-
Jan 15, 2026
73.00
73.00
73.00
73.00
71.38
-
Jan 14, 2026
72.50
72.50
72.50
72.50
70.89
-
Jan 13, 2026
71.50
71.50
71.50
71.50
69.92
-
Jan 12, 2026
71.00
71.00
71.00
71.00
69.43
-
Jan 9, 2026
69.00
69.00
69.00
69.00
67.47
-
Jan 8, 2026
67.00
67.00
67.00
67.00
65.52
-
Jan 7, 2026
68.50
68.50
68.50
68.50
66.98
-
Jan 6, 2026
71.50
71.50
71.50
71.50
69.92
-
Jan 5, 2026
67.00
67.00
67.00
67.00
65.52
-
Jan 2, 2026
66.00
66.00
66.00
66.00
64.54
-
Dec 30, 2025
68.50
68.50
68.50
68.50
66.98
-
Dec 29, 2025
68.00
68.00
68.00
68.00
66.49
-
Dec 23, 2025
67.50
67.50
67.50
67.50
66.01
-
Dec 22, 2025
66.00
66.00
66.00
66.00
64.54
-
Dec 19, 2025
66.50
66.50
66.50
66.50
65.03
-
Dec 18, 2025
66.50
66.50
66.50
66.50
65.03
-
Dec 17, 2025
66.50
66.50
66.50
66.50
65.03
-
Dec 16, 2025
68.50
68.50
68.50
68.50
66.98
-
Dec 15, 2025
68.50
68.50
68.50
68.50
66.98
-
Dec 12, 2025
68.00
68.00
68.00
68.00
66.49
-
Dec 11, 2025
67.00
67.00
67.00
67.00
65.52
-
Dec 10, 2025
65.00
65.00
65.00
65.00
63.56
-
Dec 9, 2025
64.50
64.50
64.50
64.50
63.07
-
Dec 8, 2025
64.00
64.00
64.00
64.00
62.58
-
Dec 5, 2025
65.00
65.00
65.00
65.00
63.56
-
Dec 4, 2025
64.50
64.50
64.50
64.50
63.07
-
Dec 3, 2025
62.50
62.50
62.50
62.50
61.12
-
Dec 2, 2025
63.00
63.00
63.00
63.00
61.60
-
Dec 1, 2025
63.00
63.00
63.00
63.00
61.60
-
Nov 28, 2025
63.50
63.50
63.50
63.50
62.09
-
Nov 27, 2025
63.50
63.50
63.50
63.50
62.09
-
Nov 26, 2025
63.50
63.50
63.50
63.50
62.09
-
Nov 25, 2025
61.50
61.50
61.50
61.50
60.14
-
Nov 24, 2025
61.50
61.50
61.50
61.50
60.14
-
Nov 21, 2025
59.00
59.00
59.00
59.00
57.69
-
Nov 20, 2025
59.00
59.00
59.00
59.00
57.69
-
Nov 19, 2025
59.00
59.00
59.00
59.00
57.69
-
Nov 18, 2025
59.50
59.50
59.50
59.50
58.18
-
Nov 17, 2025
0.40302
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
61.00
61.00
61.00
61.00
59.65
-
Nov 14, 2025
60.50
60.50
60.50
60.50
58.72
-
Nov 13, 2025
62.00
62.00
62.00
62.00
60.18
-
Nov 12, 2025
63.50
63.50
63.50
63.50
61.63
-
Nov 11, 2025
63.00
63.00
63.00
63.00
61.15
24
Nov 10, 2025
63.50
63.50
63.50
63.50
61.63
-
Nov 7, 2025
67.00
67.00
67.00
67.00
65.03
-
Nov 6, 2025
76.00
76.00
74.50
74.50
72.31
200
Nov 5, 2025
75.50
75.50
75.50
75.50
73.28
-
Nov 4, 2025
75.00
75.00
75.00
75.00
72.79
-
Nov 3, 2025
74.00
74.00
74.00
74.00
71.82
-
Oct 31, 2025
74.00
74.00
74.00
74.00
71.82
-
Oct 30, 2025
75.00
75.00
75.00
75.00
72.79
-
