USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 9.16
+0.15 (1.66%)
At close: Nov 12, 2025
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.08 | 9.13 | 8.95 | 9.13 | 9.13 | 1.39% | 829 |
| Nov 13, 2025 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | -1.75% | 3,105 |
| Nov 12, 2025 | 9.15 | 9.25 | 9.15 | 9.16 | 9.16 | 1.66% | 734 |
| Nov 11, 2025 | 9.20 | 9.20 | 9.01 | 9.01 | 9.01 | -3.64% | 44 |
| Nov 10, 2025 | 9.19 | 9.35 | 9.01 | 9.35 | 9.35 | 2.07% | 406 |
| Nov 7, 2025 | 9.08 | 9.16 | 9.08 | 9.16 | 9.16 | 1.66% | 1,340 |
| Nov 6, 2025 | 9.08 | 9.15 | 9.01 | 9.01 | 9.01 | 0.11% | 1,560 |
| Nov 5, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -0.11% | 995 |
| Nov 4, 2025 | 9.15 | 9.15 | 9.01 | 9.01 | 9.01 | -3.12% | 283 |
| Nov 3, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 2.76% | 20,363 |
| Oct 31, 2025 | 9.28 | 9.49 | 9.05 | 9.05 | 9.05 | -0.33% | 5,927 |
| Oct 30, 2025 | 9.28 | 9.28 | 9.06 | 9.08 | 9.08 | -3.30% | 265 |
| Oct 29, 2025 | 9.26 | 9.45 | 9.06 | 9.39 | 9.39 | 4.22% | 164 |
| Oct 28, 2025 | 9.30 | 9.40 | 9.00 | 9.01 | 9.01 | -0.99% | 3,708 |
| Oct 27, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -0.33% | 4,314 |
| Oct 24, 2025 | 9.27 | 9.27 | 9.13 | 9.13 | 9.13 | -0.76% | 120 |
| Oct 23, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | - | 281 |
| Oct 22, 2025 | 9.26 | 9.40 | 9.20 | 9.20 | 9.20 | -0.22% | 515 |
| Oct 21, 2025 | 9.36 | 9.36 | 9.14 | 9.22 | 9.22 | -0.86% | 1,615 |
| Oct 20, 2025 | 9.24 | 9.58 | 9.20 | 9.30 | 9.30 | 1.64% | 2,412 |
| Oct 17, 2025 | 9.24 | 9.24 | 9.12 | 9.15 | 9.15 | -1.61% | 6,281 |
| Oct 16, 2025 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 0.01% | 5,211 |
| Oct 15, 2025 | 9.30 | 9.40 | 9.11 | 9.30 | 9.30 | 2.19% | 4,710 |
| Oct 14, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -0.11% | 3,036 |
| Oct 13, 2025 | 9.63 | 9.63 | 9.11 | 9.11 | 9.11 | 1.79% | 818 |
| Oct 10, 2025 | 9.46 | 9.46 | 8.95 | 8.95 | 8.95 | -5.31% | 7,810 |
| Oct 9, 2025 | 9.53 | 9.53 | 9.45 | 9.45 | 9.45 | -0.82% | 7,813 |
| Oct 8, 2025 | 9.51 | 9.54 | 9.50 | 9.53 | 9.53 | 0.53% | 4,825 |
| Oct 7, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | -0.56% | 2,333 |
| Oct 6, 2025 | 9.52 | 9.63 | 9.52 | 9.53 | 9.53 | 0.14% | 3,399 |
| Oct 3, 2025 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | -0.83% | 600 |
| Oct 2, 2025 | 9.56 | 9.60 | 9.53 | 9.60 | 9.60 | 0.47% | 773 |
| Oct 1, 2025 | 9.53 | 9.70 | 9.53 | 9.56 | 9.56 | -1.48% | 4,039 |
| Sep 30, 2025 | 9.69 | 9.70 | 9.53 | 9.70 | 9.70 | 1.44% | 12,854 |
| Sep 29, 2025 | 9.53 | 9.70 | 9.53 | 9.56 | 9.56 | -1.41% | 6,010 |
| Sep 26, 2025 | 9.61 | 9.70 | 9.53 | 9.70 | 9.70 | 1.76% | 5,500 |
| Sep 25, 2025 | 9.66 | 9.66 | 9.53 | 9.53 | 9.53 | -2.65% | 200 |
| Sep 24, 2025 | 9.66 | 9.79 | 9.66 | 9.79 | 9.79 | 0.40% | 1,421 |
| Sep 23, 2025 | 9.64 | 9.75 | 9.64 | 9.75 | 9.75 | 2.31% | 3,299 |
| Sep 22, 2025 | 9.61 | 9.75 | 9.53 | 9.53 | 9.53 | -1.24% | 10,020 |
| Sep 19, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | 9.65 | 0.52% | 3,353 |
| Sep 18, 2025 | 9.61 | 9.70 | 9.56 | 9.60 | 9.60 | -1.53% | 1,204 |
| Sep 17, 2025 | 9.68 | 9.75 | 9.62 | 9.75 | 9.75 | -0.01% | 4,022 |
| Sep 16, 2025 | 9.60 | 9.79 | 9.56 | 9.75 | 9.75 | 0.52% | 9,459 |
| Sep 15, 2025 | 9.60 | 9.84 | 9.55 | 9.70 | 9.70 | 1.57% | 5,800 |
| Sep 12, 2025 | 9.73 | 9.73 | 9.55 | 9.55 | 9.55 | -3.34% | 3,060 |
| Sep 11, 2025 | 9.73 | 9.88 | 9.73 | 9.88 | 9.88 | 0.30% | 100 |
| Sep 10, 2025 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 2.60% | 1,138 |
| Sep 9, 2025 | 9.72 | 9.72 | 9.60 | 9.60 | 9.60 | -2.04% | 160 |
| Sep 8, 2025 | 9.52 | 9.80 | 9.52 | 9.80 | 9.80 | 0.51% | 3,749 |