Uswe Sports AB (publ) (FRA:9GY)
Germany · Delayed Price · Currency is EUR 0.8900
0.00 (0.00%)
At close: Jun 26, 2026
FRA:9GY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | - |
| Jun 25, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | - |
| Jun 24, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.57% | - |
| Jun 23, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -2.23% | - |
| Jun 22, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | - |
| Jun 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.32% | - |
| Jun 18, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | - |
| Jun 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Jun 16, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -4.66% | - |
| Jun 15, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.12% | - |
| Jun 12, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.28% | - |
| Jun 11, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -2.14% | - |
| Jun 10, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -1.58% | - |
| Jun 9, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | - |
| Jun 8, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -6.86% | - |
| Jun 5, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | - |
| Jun 4, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | - |
| Jun 3, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jun 2, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | - |
| Jun 1, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | - | - |
| May 29, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | - |
| May 28, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 0.93% | - |
| May 27, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 5.94% | - |
| May 26, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | - |
| May 25, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | - |
| May 22, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | - |
| May 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | - |
| May 20, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -1.94% | - |
| May 19, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -0.96% | - |
| May 18, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | - |
| May 15, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | - |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 13, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| May 12, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -1.94% | - |
| May 11, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | - | - |
| May 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -3.74% | - |
| May 7, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | - |
| May 6, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | - |
| May 5, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | - |
| May 4, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | - |
| Apr 30, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Apr 29, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | - |
| Apr 28, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 27, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | - |
| Apr 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Apr 23, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | - | - |
| Apr 22, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | - |
| Apr 21, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | - |
| Apr 20, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 0.93% | - |
| Apr 17, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | - |