USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 8.84
-0.08 (-0.90%)
At close: Feb 5, 2026
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |