USU Software AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 8.76
-0.04 (-0.45%)
At close: May 20, 2026
USU Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.80 | 8.80 | 8.70 | 8.76 | 8.76 | -0.45% | 879 |
| May 19, 2026 | 8.70 | 8.98 | 8.50 | 8.80 | 8.80 | 2.33% | 19,817 |
| May 18, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | 1.18% | 460 |
| May 15, 2026 | 8.84 | 8.84 | 8.50 | 8.50 | 8.50 | -4.49% | 510 |
| May 14, 2026 | 8.40 | 8.90 | 8.30 | 8.90 | 8.90 | 5.95% | 17,424 |
| May 13, 2026 | 8.44 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 4,547 |
| May 12, 2026 | 8.38 | 8.50 | 8.20 | 8.50 | 8.50 | 2.41% | 3,712 |
| May 11, 2026 | 8.28 | 8.40 | 8.10 | 8.30 | 8.30 | -0.24% | 4,965 |
| May 8, 2026 | 8.38 | 8.40 | 8.32 | 8.32 | 8.32 | -0.95% | 1,145 |
| May 7, 2026 | 8.34 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | 270 |
| May 6, 2026 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | -0.95% | 575 |
| May 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% | 135 |
| May 4, 2026 | 8.34 | 8.60 | 8.34 | 8.36 | 8.36 | 0.48% | 675 |
| Apr 30, 2026 | 8.46 | 8.54 | 8.32 | 8.32 | 8.32 | -2.80% | 815 |
| Apr 29, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 3 |
| Apr 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.15% | - |
| Apr 27, 2026 | 8.76 | 8.76 | 8.36 | 8.38 | 8.38 | 0.48% | 2,272 |
| Apr 24, 2026 | 8.52 | 8.70 | 8.34 | 8.34 | 8.34 | -4.14% | 2,047 |
| Apr 23, 2026 | 8.64 | 8.70 | 8.36 | 8.70 | 8.70 | -2.47% | 4,747 |
| Apr 22, 2026 | 8.50 | 8.92 | 8.34 | 8.92 | 8.92 | 2.29% | 1,957 |
| Apr 21, 2026 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 2.59% | 2,605 |
| Apr 20, 2026 | 8.50 | 8.70 | 8.32 | 8.50 | 8.50 | -1.62% | 3,462 |
| Apr 17, 2026 | 8.50 | 8.64 | 8.30 | 8.64 | 8.64 | 0.47% | 1,160 |
| Apr 16, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -1.15% | 20 |
| Apr 15, 2026 | 8.48 | 8.70 | 8.30 | 8.70 | 8.70 | 5.07% | 2,095 |
| Apr 14, 2026 | 8.54 | 8.54 | 8.28 | 8.28 | 8.28 | -3.50% | 150 |
| Apr 13, 2026 | 8.68 | 8.68 | 8.42 | 8.58 | 8.58 | 4.13% | 615 |
| Apr 10, 2026 | 8.46 | 8.64 | 8.24 | 8.24 | 8.24 | -3.06% | 1,000 |
| Apr 9, 2026 | 8.46 | 8.50 | 8.26 | 8.50 | 8.50 | -1.16% | 2,505 |
| Apr 8, 2026 | 8.46 | 8.60 | 8.40 | 8.60 | 8.60 | 4.37% | 317 |
| Apr 7, 2026 | 8.56 | 8.70 | 8.24 | 8.24 | 8.24 | -5.61% | 3,045 |
| Apr 2, 2026 | 8.44 | 8.73 | 8.44 | 8.73 | 8.73 | 3.80% | 130 |
| Apr 1, 2026 | 8.57 | 8.57 | 8.41 | 8.41 | 8.41 | 0.12% | 16 |
| Mar 31, 2026 | 8.38 | 8.70 | 8.38 | 8.40 | 8.40 | 2.19% | 65 |
| Mar 30, 2026 | 8.63 | 8.63 | 8.22 | 8.22 | 8.22 | -4.42% | 3,436 |
| Mar 27, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -0.23% | 3,800 |
| Mar 26, 2026 | 8.75 | 8.75 | 8.62 | 8.62 | 8.62 | -0.92% | 415 |
| Mar 25, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 200 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Mar 23, 2026 | 8.95 | 8.95 | 8.61 | 8.80 | 8.80 | 2.21% | 334 |
| Mar 20, 2026 | 8.74 | 8.88 | 8.61 | 8.61 | 8.61 | -1.03% | 354 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | -2.14% | 50 |
| 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 |