U.S. Bancorp (FRA:UB5)
Germany · Delayed Price · Currency is EUR 42.59
+0.80 (1.91%)
At close: Dec 1, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.45 | 42.59 | 42.09 | 42.59 | 42.59 | 1.91% | 1,392 |
| Nov 28, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -2.31% | - |
| Nov 27, 2025 | 41.70 | 42.78 | 41.70 | 42.78 | 42.78 | 2.15% | 285 |
| Nov 26, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 2.42% | - |
| Nov 25, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.93% | - |
| Nov 24, 2025 | 41.22 | 41.27 | 41.22 | 41.27 | 41.27 | 3.34% | 1,054 |
| Nov 21, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -1.15% | - |
| Nov 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.94% | - |
| Nov 19, 2025 | 39.18 | 40.20 | 39.18 | 40.03 | 40.03 | 4.30% | 500 |
| Nov 18, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -5.21% | - |
| Nov 17, 2025 | 40.26 | 40.49 | 40.05 | 40.49 | 40.49 | 1.10% | 3,057 |
| Nov 14, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.80% | - |
| Nov 13, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.46% | - |
| Nov 12, 2025 | 40.75 | 41.39 | 40.75 | 41.39 | 41.39 | 2.00% | 800 |
| Nov 11, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.48% | - |
| Nov 10, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 1.22% | - |
| Nov 7, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.13% | - |
| Nov 6, 2025 | 39.97 | 40.74 | 39.97 | 40.74 | 40.74 | 2.35% | 300 |
| Nov 5, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 1.05% | - |
| Nov 4, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -4.06% | - |
| Nov 3, 2025 | 40.00 | 41.06 | 40.00 | 41.06 | 41.06 | 1.71% | 600 |
| Oct 31, 2025 | 40.32 | 40.37 | 40.32 | 40.37 | 40.37 | -0.63% | 240 |
| Oct 30, 2025 | 39.62 | 40.62 | 39.62 | 40.62 | 40.62 | 0.05% | - |
| Oct 29, 2025 | 40.27 | 40.60 | 40.27 | 40.60 | 40.60 | -0.01% | - |
| Oct 28, 2025 | 40.50 | 40.84 | 40.50 | 40.61 | 40.61 | -2.30% | - |
| Oct 27, 2025 | 41.44 | 42.09 | 41.44 | 41.56 | 41.56 | -0.41% | 605 |
| Oct 24, 2025 | 40.70 | 41.73 | 40.70 | 41.73 | 41.73 | 1.59% | 599 |
| Oct 23, 2025 | 40.29 | 41.08 | 40.29 | 41.08 | 41.08 | -0.10% | - |
| Oct 22, 2025 | 40.49 | 41.12 | 40.49 | 41.12 | 41.12 | 0.22% | - |
| Oct 21, 2025 | 40.01 | 41.03 | 40.01 | 41.03 | 41.03 | 1.85% | - |
| Oct 20, 2025 | 38.65 | 40.28 | 38.65 | 40.28 | 40.28 | 1.76% | - |
| Oct 17, 2025 | 38.93 | 39.59 | 38.93 | 39.59 | 39.59 | -1.59% | 240 |
| Oct 16, 2025 | 39.87 | 41.26 | 39.87 | 40.23 | 40.23 | -1.32% | - |
| Oct 15, 2025 | 40.40 | 40.77 | 40.40 | 40.77 | 40.77 | 2.27% | - |
| Oct 14, 2025 | 39.34 | 39.86 | 39.34 | 39.86 | 39.86 | 0.58% | - |
| Oct 13, 2025 | 38.51 | 39.63 | 38.51 | 39.63 | 39.63 | -3.76% | - |
| Oct 10, 2025 | 40.21 | 41.18 | 40.21 | 41.18 | 41.18 | 3.26% | 600 |
| Oct 9, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.26% | - |
| Oct 8, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -2.05% | - |
| Oct 7, 2025 | 40.32 | 41.24 | 40.32 | 41.24 | 41.24 | -1.27% | - |
| Oct 6, 2025 | 40.52 | 41.77 | 40.52 | 41.77 | 41.77 | 3.39% | - |
| Oct 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.26% | - |
| Oct 2, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -3.10% | - |
| Oct 1, 2025 | 40.60 | 41.58 | 40.60 | 41.58 | 41.58 | 1.94% | 300 |
| Sep 30, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.94% | - |
| Sep 29, 2025 | 41.62 | 41.62 | 41.60 | 41.60 | 41.15 | 0.34% | 51 |
| Sep 26, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.01 | 0.24% | - |
| Sep 25, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 40.91 | 0.08% | - |
| Sep 24, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 40.88 | -2.46% | - |
| Sep 23, 2025 | 41.43 | 42.46 | 41.43 | 42.36 | 41.91 | -0.11% | 830 |