U.S. Bancorp (ETR:UB5)
Germany · Delayed Price · Currency is EUR 46.72
-0.47 (-1.00%)
At close: Feb 27, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46.42 | 46.72 | 46.40 | 46.72 | 46.72 | -1.00% | 156 |
| Feb 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.69% | - |
| Feb 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.09% | 1 |
| Feb 20, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.28% | - |
| Feb 19, 2026 | 49.66 | 49.67 | 49.17 | 49.17 | 49.17 | -0.93% | 149 |
| Feb 18, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.58% | 8 |
| Feb 17, 2026 | 49.08 | 49.34 | 49.08 | 49.34 | 49.34 | 1.37% | 190 |
| Feb 16, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - | 17 |
| Feb 13, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.60% | - |
| Feb 12, 2026 | 50.08 | 50.47 | 48.97 | 48.97 | 48.97 | -3.39% | 469 |
| Feb 11, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.12% | - |
| Feb 10, 2026 | 50.78 | 50.78 | 50.63 | 50.63 | 50.63 | -0.65% | 261 |
| Feb 9, 2026 | 51.33 | 51.33 | 50.84 | 50.96 | 50.96 | -0.45% | 160 |
| Feb 6, 2026 | 50.22 | 51.19 | 50.22 | 51.19 | 51.19 | 2.72% | 12 |
| Feb 5, 2026 | 50.67 | 50.67 | 49.84 | 49.84 | 49.84 | 5.99% | 10 |
| Jan 30, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.03% | - |
| Jan 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.50% | - |
| Jan 28, 2026 | 47.36 | 47.36 | 46.77 | 46.77 | 46.77 | -0.35% | 400 |
| Jan 27, 2026 | 46.87 | 46.94 | 46.87 | 46.94 | 46.94 | 0.38% | 65 |
| Jan 26, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.17% | - |
| Jan 23, 2026 | 47.57 | 47.57 | 47.31 | 47.31 | 47.31 | -1.64% | 12 |
| Jan 22, 2026 | 47.20 | 48.16 | 47.20 | 48.10 | 48.10 | 1.92% | 465 |
| Jan 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.22% | - |
| Jan 20, 2026 | 46.08 | 46.63 | 46.08 | 46.63 | 46.63 | -1.05% | 80 |
| Jan 19, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - | 110 |
| Jan 16, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.90% | - |
| Jan 15, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.39% | - |
| Jan 14, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -3.51% | - |
| Jan 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.40% | - |
| Jan 8, 2026 | 47.62 | 47.93 | 47.62 | 47.93 | 47.93 | 1.29% | 287 |
| Jan 7, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.89% | - |
| Jan 6, 2026 | 47.60 | 47.74 | 47.60 | 47.74 | 47.74 | 0.58% | 209 |
| Jan 5, 2026 | 47.60 | 47.60 | 47.47 | 47.47 | 47.47 | 4.09% | 93 |
| Jan 2, 2026 | 45.43 | 45.60 | 45.43 | 45.60 | 45.60 | -2.12% | 277 |
| Dec 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.15 | 0.53% | - |
| Dec 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.91 | -0.56% | - |
| Dec 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.16 | 0.23% | - |
| Dec 22, 2025 | 46.38 | 46.50 | 46.38 | 46.50 | 46.06 | 0.94% | 81 |
| Dec 19, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.63 | -0.22% | - |
| Dec 18, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.73 | 0.67% | - |
| Dec 17, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.42 | 1.12% | - |
| Dec 16, 2025 | 46.28 | 46.28 | 45.35 | 45.35 | 44.92 | -0.43% | 48 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.55 | 45.55 | 45.11 | -0.80% | 320 |
| Dec 12, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.47 | 0.33% | - |
| Dec 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.33 | 1.25% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.77 | 1.21% | - |
| Dec 9, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.23 | 0.44% | - |
| Dec 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.04 | 0.42% | - |
| Dec 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.85 | 0.32% | - |
| Dec 4, 2025 | 43.86 | 44.14 | 43.86 | 44.14 | 43.72 | 1.68% | 20 |