USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 8.70
-0.19 (-2.14%)
At close: Mar 19, 2026
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.75 | 8.89 | 8.75 | 8.89 | 8.89 | 1.02% | 100 |
| Mar 17, 2026 | 8.62 | 8.80 | 8.62 | 8.80 | 8.80 | 2.09% | 1,011 |
| Mar 16, 2026 | 8.89 | 8.89 | 8.62 | 8.62 | 8.62 | -1.49% | 515 |
| Mar 13, 2026 | 8.75 | 8.89 | 8.75 | 8.75 | 8.75 | -0.57% | 626 |
| Mar 12, 2026 | 8.75 | 8.80 | 8.64 | 8.80 | 8.80 | 0.63% | 360 |
| Mar 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.85% | - |
| Mar 10, 2026 | 8.70 | 8.88 | 8.70 | 8.82 | 8.82 | 1.97% | 475 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -2.81% | 604 |
| Mar 6, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.71% | 227 |
| Mar 5, 2026 | 8.85 | 8.95 | 8.75 | 8.75 | 8.75 | 0.34% | 3,684 |
| Mar 4, 2026 | 8.85 | 8.99 | 8.72 | 8.72 | 8.72 | -3.00% | 1,550 |
| Mar 3, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 1.01% | 701 |
| Mar 2, 2026 | 8.85 | 8.90 | 8.70 | 8.90 | 8.90 | -1.11% | 3,655 |
| Feb 27, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 2.27% | 3,231 |
| 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 |