AMS:XUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.45	6.54	6.42	6.53	6.53	-1.06%	275,472
Apr 1, 2026	6.58	6.60	6.53	6.60	6.60	3.69%	456,545
Mar 31, 2026	6.32	6.40	6.31	6.37	6.37	0.76%	277,398
Mar 30, 2026	6.31	6.34	6.29	6.32	6.32	0.32%	76,866
Mar 27, 2026	6.36	6.36	6.28	6.30	6.30	-1.13%	226,969
Mar 26, 2026	6.42	6.42	6.36	6.37	6.37	-1.29%	214,607
Mar 25, 2026	6.47	6.50	6.42	6.45	6.45	1.00%	126,458
Mar 24, 2026	6.38	6.40	6.31	6.39	6.39	0.61%	288,053
Mar 23, 2026	6.18	6.50	6.14	6.35	6.35	0.81%	213,870
Mar 20, 2026	6.46	6.47	6.30	6.30	6.30	-1.38%	393,482
Mar 19, 2026	6.42	6.42	6.35	6.39	6.39	-2.08%	350,980
Mar 18, 2026	6.62	6.63	6.51	6.52	6.52	-0.88%	241,252
Mar 17, 2026	6.51	6.62	6.51	6.58	6.58	0.89%	1,040,552
Mar 16, 2026	6.45	6.56	6.44	6.52	6.52	0.98%	177,351
Mar 13, 2026	6.45	6.56	6.42	6.46	6.46	-1.25%	199,404
Mar 12, 2026	6.58	6.61	6.50	6.54	6.54	-0.98%	1,189,043
Mar 11, 2026	6.63	6.64	6.57	6.61	6.61	-1.21%	432,774
Mar 10, 2026	6.69	6.72	6.63	6.69	6.69	2.47%	469,798
Mar 9, 2026	6.44	6.54	6.40	6.53	6.53	-0.58%	421,739
Mar 6, 2026	6.67	6.69	6.50	6.57	6.56	-0.70%	226,688
Mar 5, 2026	6.70	6.77	6.60	6.61	6.61	-2.03%	246,429
Mar 4, 2026	6.66	6.77	6.63	6.75	6.75	1.98%	489,672
Mar 3, 2026	6.76	6.76	6.54	6.62	6.62	-3.71%	1,151,791
Mar 2, 2026	6.89	6.93	6.85	6.87	6.87	-2.39%	2,246,580
Feb 27, 2026	7.06	7.07	7.01	7.04	7.04	0.28%	239,895
Feb 26, 2026	7.02	7.04	6.98	7.02	7.02	0.01%	412,548
Feb 25, 2026	6.99	7.02	6.98	7.02	7.02	0.95%	166,321
Feb 24, 2026	6.91	6.96	6.91	6.95	6.95	0.13%	110,158
Feb 23, 2026	6.96	6.99	6.93	6.94	6.94	-0.16%	1,945,223
Feb 20, 2026	6.91	6.96	6.91	6.96	6.95	0.84%	218,802
Feb 19, 2026	6.95	6.96	6.88	6.90	6.90	-0.86%	112,481
Feb 18, 2026	6.93	6.96	6.92	6.96	6.96	0.87%	103,201
Feb 17, 2026	6.88	6.90	6.84	6.90	6.90	0.28%	515,958
Feb 16, 2026	6.90	6.92	6.88	6.88	6.88	-0.56%	67,848
Feb 13, 2026	6.89	6.92	6.86	6.92	6.92	0.32%	205,336
Feb 12, 2026	6.99	7.00	6.90	6.90	6.90	-0.83%	108,502
Feb 11, 2026	6.99	6.99	6.92	6.95	6.95	0.13%	744,851
Feb 10, 2026	6.91	6.96	6.91	6.94	6.94	0.73%	324,602
Feb 9, 2026	6.84	6.90	6.82	6.89	6.89	1.68%	158,206
Feb 6, 2026	6.69	6.79	6.69	6.78	6.78	1.35%	307,422
Feb 5, 2026	6.75	6.76	6.67	6.69	6.69	-1.25%	276,442
Feb 4, 2026	6.77	6.82	6.77	6.78	6.77	0.47%	356,128
Feb 3, 2026	6.79	6.80	6.73	6.74	6.74	0.22%	174,884
Feb 2, 2026	6.65	6.73	6.65	6.73	6.73	0.27%	334,383
Jan 30, 2026	6.74	6.85	6.71	6.71	6.71	-0.16%	668,259
Jan 29, 2026	6.79	6.81	6.71	6.72	6.72	-0.03%	477,923
Jan 28, 2026	6.80	6.81	6.72	6.72	6.72	-0.88%	191,474
Jan 27, 2026	6.72	6.78	6.71	6.78	6.78	1.12%	162,328
Jan 26, 2026	6.69	6.72	6.68	6.71	6.71	1.04%	249,354
Jan 23, 2026	6.62	6.64	6.61	6.64	6.64	0.06%	272,109