CPU Softwarehouse AG (FRA:CPU2)
Germany · Delayed Price · Currency is EUR 0.8300
+0.0050 (0.61%)
Sep 30, 2025, 10:24 AM CET
CPU Softwarehouse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.73 | 0.83 | 0.73 | 0.83 | 0.76 | 0.61% | 600 |
| Sep 29, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 0.61% | 900 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.74 | 0.82 | 0.82 | -0.61% | 900 |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | 83 |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 83 |
| Sep 23, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -1.68% | 500 |
| Sep 22, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 9.82% | 285 |
| Sep 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 285 |
| Sep 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 285 |
| Sep 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 285 |
| Sep 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.94% | 83 |
| Sep 15, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 9.15% | 83 |
| Sep 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | 83 |
| Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | 83 |
| Sep 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 83 |
| Sep 9, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | -1.12% | 4,300 |
| Sep 8, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 7.88% | 900 |
| Sep 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.17% | 900 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.10% | 900 |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 900 |
| Sep 2, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 3.70% | 900 |
| Sep 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.50% | 500 |
| Aug 29, 2025 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 4.02% | 500 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.10% | 1,000 |
| Aug 27, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.61% | 500 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.68% | 3,133 |
| Aug 25, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 1.79% | 3,133 |
| Aug 22, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | -5.08% | 2,100 |
| Aug 21, 2025 | 0.81 | 0.89 | 0.80 | 0.89 | 0.89 | -3.80% | 345 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,000 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Aug 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Aug 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | 1,000 |
| Aug 14, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 5.26% | 1,000 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 1,100 |
| Aug 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | 600 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.26% | 300 |
| Aug 8, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -1.67% | 300 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 300 |
| Aug 6, 2025 | 0.93 | 1.00 | 0.87 | 0.88 | 0.88 | -5.41% | 3,250 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | 3,250 |
| Aug 4, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 4.71% | 3,250 |
| Aug 1, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.53% | 3,250 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 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 |