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