USS Co., Ltd. (FRA:USV)
Germany · Delayed Price · Currency is EUR 9.25
+0.10 (1.09%)
At close: Jan 30, 2026
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jan 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jan 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jan 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jan 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jan 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jan 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jan 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Jan 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Jan 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jan 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Jan 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Dec 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Dec 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Dec 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Dec 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Dec 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Dec 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Dec 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Nov 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Nov 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |