USS Co., Ltd. (FRA:USV)
Germany · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:USV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jun 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jun 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jun 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jun 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jun 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jun 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jun 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jun 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Jun 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jun 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| May 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| May 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| May 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| May 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| May 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| May 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| May 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| May 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| May 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| May 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| May 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| May 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| May 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| May 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Apr 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Apr 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Apr 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| 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% | - |