CPU Softwarehouse AG (FRA:CPU2)
0.9500
-0.0250 (-2.56%)
Last updated: Oct 24, 2025, 8:00 AM CET
CPU Softwarehouse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.98 | 1.11 | 0.98 | 1.11 | 1.11 | 3.74% | 400 |
| Oct 22, 2025 | 0.88 | 1.07 | 0.88 | 1.07 | 1.07 | 21.59% | 1,700 |
| Oct 21, 2025 | 0.82 | 0.95 | 0.82 | 0.88 | 0.88 | 10.69% | 800 |
| Oct 20, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 9.66% | 1,180 |
| Oct 17, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 5.84% | 900 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.60 | 0.69 | 0.69 | -0.72% | 9,966 |
| Oct 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 600 |
| Oct 14, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | - | 2,158 |
| Oct 13, 2025 | 0.59 | 0.69 | 0.59 | 0.69 | 0.69 | -1.43% | 2,158 |
| Oct 10, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 2,158 |
| Oct 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 600 |
| Oct 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 600 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.88% | 600 |
| Oct 6, 2025 | 0.73 | 0.81 | 0.73 | 0.81 | 0.81 | 10.96% | 600 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.41% | 600 |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 600 |
| Oct 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.31% | 600 |
| Sep 30, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | -8.48% | 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 |