USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 9.60
-0.20 (-2.04%)
At close: Sep 9, 2025
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 9.74 | 9.88 | 9.61 | 9.75 | 9.75 | 0.52% | 2,371 |
| Sep 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% | - |
| Sep 3, 2025 | 9.67 | 9.71 | 9.50 | 9.71 | 9.71 | -1.42% | 3,177 |
| Sep 2, 2025 | 9.75 | 9.85 | 9.50 | 9.85 | 9.85 | 0.51% | 8,155 |
| Sep 1, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | -0.81% | 240 |
| Aug 29, 2025 | 9.74 | 9.90 | 9.74 | 9.88 | 9.88 | -0.15% | 5,503 |
| Aug 28, 2025 | 9.83 | 9.90 | 9.70 | 9.90 | 9.90 | 0.97% | 2,390 |
| Aug 27, 2025 | 9.85 | 9.85 | 9.76 | 9.80 | 9.80 | - | 390 |
| Aug 26, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | - | 400 |
| Aug 25, 2025 | 9.89 | 9.98 | 9.80 | 9.80 | 9.80 | -1.01% | 6,660 |
| Aug 22, 2025 | 9.84 | 9.90 | 9.81 | 9.90 | 9.90 | -0.80% | 1,313 |
| Aug 21, 2025 | 9.84 | 9.98 | 9.84 | 9.98 | 9.98 | 1.73% | 1,495 |
| Aug 20, 2025 | 9.90 | 9.90 | 9.81 | 9.81 | 9.81 | -1.41% | 100 |
| Aug 19, 2025 | 9.91 | 10.00 | 9.91 | 9.95 | 9.95 | 1.32% | 2,832 |
| Aug 18, 2025 | 10.00 | 10.05 | 9.82 | 9.82 | 9.82 | -1.80% | 12,945 |
| Aug 15, 2025 | 10.09 | 10.18 | 9.98 | 10.00 | 10.00 | -1.77% | 3,411 |
| Aug 14, 2025 | 9.83 | 10.40 | 9.83 | 10.18 | 10.18 | 2.41% | 9,651 |
| Aug 13, 2025 | 9.76 | 9.94 | 9.72 | 9.94 | 9.94 | 3.01% | 8,688 |
| Aug 12, 2025 | 9.80 | 9.80 | 9.62 | 9.65 | 9.65 | -2.33% | 450 |
| Aug 11, 2025 | 9.84 | 9.90 | 9.60 | 9.88 | 9.88 | 1.86% | 13,693 |
| Aug 8, 2025 | 9.64 | 9.76 | 9.50 | 9.70 | 9.70 | 2.05% | 1,849 |
| Aug 7, 2025 | 9.63 | 9.78 | 9.51 | 9.51 | 9.51 | 0.58% | 270 |
| Aug 6, 2025 | 9.84 | 9.84 | 9.45 | 9.45 | 9.45 | -2.07% | 1,614 |
| Aug 5, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | 2,022 |
| Aug 4, 2025 | 9.77 | 9.86 | 9.65 | 9.75 | 9.75 | 0.62% | 743 |
| Aug 1, 2025 | 9.64 | 9.95 | 9.64 | 9.69 | 9.69 | 0.41% | 5,479 |
| Jul 31, 2025 | 9.59 | 9.65 | 9.50 | 9.65 | 9.65 | 0.52% | 2,745 |
| Jul 30, 2025 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | 1.04% | 5,702 |
| Jul 29, 2025 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | 0.84% | 595 |
| Jul 28, 2025 | 9.52 | 9.60 | 9.42 | 9.42 | 9.42 | -1.65% | 5,543 |
| Jul 25, 2025 | 9.58 | 9.65 | 9.58 | 9.58 | 9.58 | - | 3,241 |
| Jul 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | - |
| Jul 23, 2025 | 9.48 | 9.60 | 9.48 | 9.60 | 9.60 | 2.11% | 1,181 |
| Jul 22, 2025 | 9.42 | 9.65 | 9.40 | 9.40 | 9.40 | 0.02% | 16,639 |
| Jul 21, 2025 | 9.50 | 9.60 | 9.35 | 9.40 | 9.40 | -2.59% | 13,329 |
| Jul 18, 2025 | 9.80 | 9.95 | 9.16 | 9.65 | 9.65 | -3.50% | 25,554 |
| Jul 17, 2025 | 10.40 | 10.41 | 9.80 | 10.00 | 10.00 | -4.76% | 21,395 |
| Jul 16, 2025 | 11.65 | 11.70 | 9.80 | 10.50 | 10.50 | -8.70% | 90,477 |
| Jul 15, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -2.46% | 18,394 |
| Jul 14, 2025 | 11.80 | 12.00 | 11.70 | 11.79 | 11.79 | - | 14,563 |
| Jul 11, 2025 | 11.10 | 12.70 | 11.01 | 11.79 | 11.79 | -52.65% | 22,201 |
| Jul 10, 2025 | 25.40 | 25.40 | 24.71 | 24.90 | 10.46 | 0.81% | 12,041 |
| Jul 9, 2025 | 24.98 | 25.49 | 24.70 | 24.70 | 10.37 | -1.20% | 7,637 |
| Jul 8, 2025 | 24.90 | 25.00 | 24.62 | 25.00 | 10.50 | -1.96% | 3,610 |
| Jul 7, 2025 | 24.55 | 25.80 | 24.55 | 25.50 | 10.71 | 3.87% | 6,109 |
| Jul 4, 2025 | 24.48 | 24.55 | 24.31 | 24.55 | 10.31 | 1.03% | 6,344 |
| Jul 3, 2025 | 24.59 | 24.68 | 24.25 | 24.30 | 10.21 | -0.82% | 8,490 |