USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 9.00
+0.20 (2.27%)
At close: Feb 27, 2026
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.73 | 8.80 | 8.70 | 8.80 | 8.80 | 0.23% | 897 |
| Feb 25, 2026 | 8.89 | 9.00 | 8.78 | 8.78 | 8.78 | -2.44% | 3,615 |
| Feb 24, 2026 | 8.80 | 9.00 | 8.61 | 9.00 | 9.00 | 1.12% | 2,587 |
| Feb 23, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 0.34% | 323 |
| Feb 20, 2026 | 8.87 | 9.00 | 8.87 | 8.87 | 8.87 | -0.73% | 1,135 |
| Feb 19, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.72% | - |
| Feb 18, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 468 |
| Feb 17, 2026 | 8.93 | 9.18 | 8.55 | 8.95 | 8.95 | 4.07% | 398 |
| Feb 16, 2026 | 9.25 | 9.30 | 8.60 | 8.60 | 8.60 | -6.52% | 905 |
| Feb 13, 2026 | 9.50 | 9.50 | 8.65 | 9.20 | 9.20 | -3.16% | 249 |
| Feb 12, 2026 | 8.80 | 9.50 | 8.50 | 9.50 | 9.50 | 9.20% | 20,249 |
| Feb 11, 2026 | 8.83 | 8.83 | 8.66 | 8.70 | 8.70 | -2.68% | 420 |
| Feb 10, 2026 | 8.80 | 8.94 | 8.66 | 8.94 | 8.94 | 3.23% | 1,718 |
| Feb 9, 2026 | 8.77 | 8.95 | 8.59 | 8.66 | 8.66 | -2.04% | 4,306 |
| Feb 6, 2026 | 8.88 | 8.88 | 8.58 | 8.84 | 8.84 | - | 1,275 |
| Feb 5, 2026 | 8.88 | 8.95 | 8.80 | 8.84 | 8.84 | -0.90% | 4,789 |
| Feb 4, 2026 | 8.89 | 8.94 | 8.80 | 8.92 | 8.92 | -0.34% | 857 |
| Feb 3, 2026 | 8.83 | 8.95 | 8.82 | 8.95 | 8.95 | 1.47% | 1,041 |
| Feb 2, 2026 | 8.86 | 8.90 | 8.82 | 8.82 | 8.82 | - | 620 |
| Jan 30, 2026 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | -0.34% | 715 |
| Jan 29, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | -0.34% | 66 |
| Jan 28, 2026 | 8.91 | 8.91 | 8.82 | 8.88 | 8.88 | 0.34% | 3,170 |
| Jan 27, 2026 | 8.72 | 8.95 | 8.72 | 8.85 | 8.85 | 1.26% | 14,160 |
| Jan 26, 2026 | 8.60 | 8.74 | 8.56 | 8.74 | 8.74 | 0.46% | 6,449 |
| Jan 23, 2026 | 8.63 | 8.72 | 8.50 | 8.70 | 8.70 | 1.52% | 8,870 |
| Jan 22, 2026 | 8.65 | 8.72 | 8.55 | 8.57 | 8.57 | -1.49% | 5,090 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | -1.14% | 310 |
| Jan 20, 2026 | 8.87 | 8.87 | 8.56 | 8.80 | 8.80 | 0.69% | 4,167 |
| Jan 19, 2026 | 8.80 | 8.80 | 8.72 | 8.74 | 8.74 | 1.98% | 2,874 |
| Jan 16, 2026 | 8.80 | 8.85 | 8.56 | 8.57 | 8.57 | -3.71% | 10,128 |
| Jan 15, 2026 | 8.74 | 8.90 | 8.61 | 8.90 | 8.90 | 3.25% | 1,904 |
| Jan 14, 2026 | 8.76 | 8.85 | 8.61 | 8.62 | 8.62 | -0.92% | 874 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.65 | 8.70 | 8.70 | -1.14% | 175 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 310 |
| Jan 9, 2026 | 8.76 | 8.94 | 8.57 | 8.80 | 8.80 | 0.69% | 768 |
| Jan 8, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | 1.86% | 10 |
| Jan 7, 2026 | 8.85 | 8.94 | 8.58 | 8.58 | 8.58 | -4.13% | 1,146 |
| Jan 6, 2026 | 8.73 | 8.95 | 8.73 | 8.95 | 8.95 | 0.56% | 1,277 |
| Jan 5, 2026 | 8.90 | 8.94 | 8.56 | 8.90 | 8.90 | -0.45% | 731 |
| Jan 2, 2026 | 8.95 | 8.95 | 8.55 | 8.94 | 8.94 | 3.95% | 607 |
| Dec 30, 2025 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -1.60% | 2,583 |
| Dec 29, 2025 | 8.70 | 8.80 | 8.65 | 8.74 | 8.74 | -0.11% | 1,746 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 0.57% | 710 |
| Dec 22, 2025 | 8.85 | 8.99 | 8.70 | 8.70 | 8.70 | - | 1,740 |
| Dec 19, 2025 | 8.80 | 8.95 | 8.70 | 8.70 | 8.70 | -0.91% | 80 |
| Dec 18, 2025 | 8.81 | 8.81 | 8.65 | 8.78 | 8.78 | 2.09% | 17 |
| Dec 17, 2025 | 8.81 | 9.00 | 8.60 | 8.60 | 8.60 | -4.44% | 599 |
| Dec 16, 2025 | 8.85 | 9.00 | 8.80 | 9.00 | 9.00 | 2.16% | 4,616 |
| Dec 15, 2025 | 8.90 | 8.90 | 8.81 | 8.81 | 8.81 | -1.01% | 750 |
| Dec 12, 2025 | 8.73 | 8.90 | 8.65 | 8.90 | 8.90 | - | 5,034 |