CPU Softwarehouse AG (FRA:CPU2)
Germany · Delayed Price · Currency is EUR 1.000
+0.005 (0.50%)
Aug 1, 2025, 4:04 PM CET
CPU Softwarehouse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -7.04% | 1,989 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 0.95 | 10.56% | 1,989 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -11.76% | 600 |
| Jul 29, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 9.68% | 300 |
| Jul 28, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 600 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | 171 |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.91% | 171 |
| Jul 23, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | - | 275 |
| Jul 22, 2025 | 1.00 | 1.10 | 0.96 | 1.10 | 1.10 | - | 210 |
| Jul 21, 2025 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | 11.11% | 2,000 |
| Jul 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | 111 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 700 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 202 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.14% | 280 |
| Jul 14, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 280 |
| Jul 11, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 280 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 559 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 665 |
| Jul 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -5.66% | 800 |
| Jul 7, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 249 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 33 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 33 |
| Jul 2, 2025 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | - | 33 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | 33 |
| Jun 30, 2025 | 1.05 | 1.05 | 1.05 | 1.12 | 1.12 | - | 736 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 220 |
| Jun 26, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | - | 900 |
| Jun 25, 2025 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | - | 220 |
| Jun 24, 2025 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | - | 220 |
| Jun 23, 2025 | 0.95 | 1.12 | 0.95 | 1.12 | 1.12 | 9.80% | 3,230 |
| Jun 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.93% | 600 |
| Jun 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 1,600 |
| Jun 18, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 1,600 |
| Jun 17, 2025 | 1.12 | 1.20 | 1.07 | 1.20 | 1.20 | - | 1,600 |
| Jun 16, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | - | 1,600 |
| Jun 13, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | - | 1,600 |
| Jun 12, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | - | 1,600 |
| Jun 11, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | - | 1,600 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,600 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 220 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 220 |
| Jun 5, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | - | 2,000 |
| Jun 4, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 0.84% | 500 |
| Jun 3, 2025 | 1.20 | 1.20 | 0.99 | 1.19 | 1.19 | -0.83% | 500 |
| Jun 2, 2025 | 1.10 | 1.20 | 1.04 | 1.20 | 1.20 | 9.09% | 5,050 |
| May 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 5,050 |
| May 29, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 5,050 |
| May 28, 2025 | 1.10 | 1.20 | 1.05 | 1.20 | 1.20 | - | 5,050 |
| May 27, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 5,050 |
| May 26, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 34.83% | 5,050 |