USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 8.75
+0.05 (0.57%)
At close: Dec 23, 2025
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 5,022 |
| Dec 11, 2025 | 9.04 | 9.04 | 8.65 | 8.90 | 8.90 | - | 226 |
| Dec 10, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.90 | - | 60 |
| Dec 9, 2025 | 9.15 | 9.15 | 8.55 | 8.90 | 8.90 | -1.11% | 3,816 |
| Dec 8, 2025 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -0.55% | 1,722 |
| Dec 5, 2025 | 9.11 | 9.11 | 9.03 | 9.05 | 9.05 | 0.11% | 5,011 |
| Dec 4, 2025 | 9.11 | 9.14 | 9.03 | 9.04 | 9.04 | -1.15% | 551 |
| Dec 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.49% | - |
| Dec 2, 2025 | 9.07 | 9.12 | 9.01 | 9.10 | 9.10 | -0.22% | 1,982 |
| Dec 1, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | -0.71% | 262 |
| Nov 28, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.39% | - |
| Nov 27, 2025 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | 4.44% | 1,155 |
| Nov 26, 2025 | 9.14 | 9.20 | 9.01 | 9.01 | 9.01 | -0.77% | 283 |
| Nov 25, 2025 | 9.01 | 9.11 | 9.01 | 9.08 | 9.08 | 0.89% | 890 |
| Nov 24, 2025 | 9.28 | 9.28 | 9.00 | 9.00 | 9.00 | -3.12% | 192 |
| Nov 21, 2025 | 9.09 | 9.29 | 9.01 | 9.29 | 9.29 | 2.31% | 710 |
| Nov 20, 2025 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | -1.20% | 86 |
| Nov 19, 2025 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | 4.43% | 255 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.87% | 20 |
| Nov 17, 2025 | 9.00 | 9.06 | 8.81 | 9.06 | 9.06 | -0.71% | 413 |
| 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 |