USS Co., Ltd. (FRA:USV)
Germany · Delayed Price · Currency is EUR 8.85
+0.05 (0.57%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:USV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Apr 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Apr 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Apr 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Apr 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Apr 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Apr 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Apr 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Apr 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Apr 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Mar 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | 1.10% | - |
| Mar 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | -0.55% | - |
| Mar 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.96 | 1.11% | - |
| Mar 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 1.69% | - |
| Mar 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | -2.21% | - |
| Mar 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | - | - |
| Mar 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | -2.16% | - |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 1.09% | - |
| Mar 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | - | - |
| Mar 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | -1.61% | - |
| Mar 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | -0.53% | - |
| Mar 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | -2.60% | - |
| Mar 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -1.03% | - |
| Mar 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -1.52% | - |
| Mar 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | -2.48% | - |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 1.00% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 1.01% | - |
| Mar 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.98% | - |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -0.98% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 0.99% | - |
| Feb 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 1.00% | - |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -0.99% | - |
| Feb 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -1.94% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | 1.98% | - |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 1.00% | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -0.99% | - |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 4.66% | - |
| Feb 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 2.12% | - |