USU Ventures AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 8.70
-0.22 (-2.47%)
At close: Nov 3, 2026
USU Ventures AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.70 | 8.96 | 8.70 | 8.70 | 8.70 | -2.47% | 143 |
| Nov 2, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | -0.67% | 2,578 |
| Oct 30, 2026 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.58% | 150 |
| Oct 29, 2026 | 8.80 | 9.00 | 8.80 | 8.84 | 8.84 | -1.78% | 2,666 |
| Oct 28, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 780 |
| Oct 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% | - |
| Oct 26, 2026 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 1.35% | 204 |
| Oct 23, 2026 | 8.80 | 9.00 | 8.80 | 8.86 | 8.86 | -1.12% | 1,200 |
| Oct 22, 2026 | 8.80 | 8.96 | 8.80 | 8.96 | 8.96 | 1.59% | 150 |
| Oct 21, 2026 | 8.80 | 9.04 | 8.80 | 8.82 | 8.82 | -2.65% | 1,144 |
| Oct 20, 2026 | 8.80 | 9.06 | 8.80 | 9.06 | 9.06 | 0.67% | 689 |
| Oct 19, 2026 | 8.90 | 9.08 | 8.90 | 9.00 | 9.00 | - | 6,467 |
| Oct 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,245 |
| Oct 15, 2026 | 8.92 | 9.04 | 8.92 | 9.00 | 9.00 | -0.88% | 1,066 |
| Oct 14, 2026 | 8.94 | 9.08 | 8.94 | 9.08 | 9.08 | 1.57% | 1,395 |
| Oct 13, 2026 | 8.90 | 8.94 | 8.90 | 8.94 | 8.94 | -0.67% | 1,300 |
| Oct 12, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 310 |
| Oct 9, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.04% | 1,780 |
| Oct 8, 2026 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | -0.45% | 120 |
| Oct 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | 50 |
| Oct 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% | 675 |
| Oct 5, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.42% | - |
| Oct 2, 2026 | 8.92 | 9.08 | 8.88 | 9.08 | 9.08 | 1.79% | 1,865 |
| Oct 1, 2026 | 9.10 | 9.10 | 8.90 | 8.92 | 8.92 | -1.98% | 1,024 |
| Sep 30, 2026 | 8.92 | 9.10 | 8.90 | 9.10 | 9.10 | 0.44% | 6,561 |
| Sep 29, 2026 | 8.92 | 9.08 | 8.92 | 9.06 | 9.06 | -0.22% | 4,715 |
| Sep 28, 2026 | 9.02 | 9.08 | 9.00 | 9.08 | 9.08 | -0.22% | 4,301 |
| Sep 25, 2026 | 9.02 | 9.10 | 9.02 | 9.10 | 9.10 | - | 1,132 |
| Sep 24, 2026 | 9.02 | 9.10 | 9.02 | 9.10 | 9.10 | - | 1,361 |
| Sep 23, 2026 | 9.02 | 9.14 | 9.02 | 9.10 | 9.10 | - | 2,858 |
| Sep 22, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -0.66% | 3,251 |
| Sep 21, 2026 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 1.33% | 852 |
| Sep 18, 2026 | 9.00 | 9.14 | 9.00 | 9.04 | 9.04 | 0.89% | 2,010 |
| Sep 17, 2026 | 8.94 | 9.16 | 8.94 | 8.96 | 8.96 | -2.40% | 1,400 |
| Sep 16, 2026 | 9.00 | 9.20 | 8.96 | 9.18 | 9.18 | 2.00% | 4,293 |
| Sep 15, 2026 | 8.92 | 9.22 | 8.92 | 9.00 | 9.00 | -1.32% | 150 |
| Sep 14, 2026 | 8.90 | 9.12 | 8.90 | 9.12 | 9.12 | 1.11% | 10 |
| Sep 11, 2026 | 8.92 | 9.02 | 8.92 | 9.02 | 9.02 | - | 22 |
| Sep 10, 2026 | 9.16 | 9.18 | 9.02 | 9.02 | 9.02 | -1.53% | 3,514 |
| Sep 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% | 100 |
| Sep 8, 2026 | 8.90 | 9.14 | 8.90 | 9.14 | 9.14 | 1.33% | 316 |
| Sep 7, 2026 | 8.92 | 9.02 | 8.92 | 9.02 | 9.02 | 0.89% | 10 |
| Sep 4, 2026 | 8.92 | 9.18 | 8.92 | 8.94 | 8.94 | -1.97% | 626 |
| Sep 3, 2026 | 8.90 | 9.12 | 8.90 | 9.12 | 9.12 | 0.22% | 448 |
| Sep 2, 2026 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | -0.22% | 1,692 |
| Sep 1, 2026 | 9.00 | 9.12 | 8.90 | 9.12 | 9.12 | 1.33% | 583 |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.53% | 3,803 |
| Aug 28, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 0.44% | 100 |
| Aug 27, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -0.22% | 2,301 |
| Aug 26, 2026 | 9.02 | 9.12 | 9.00 | 9.12 | 9.12 | 1.11% | 6,435 |