USU Ventures AG (HAM:OSP2)
Germany · Delayed Price · Currency is EUR 9.14
-0.06 (-0.65%)
At close: Aug 13, 2026
USU Ventures AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.00 | 9.20 | 9.00 | 9.14 | 9.14 | -0.65% | 1,566 |
| Aug 12, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.77% | 1,914 |
| Aug 11, 2026 | 9.00 | 9.16 | 9.00 | 9.04 | 9.04 | -1.74% | 2,506 |
| Aug 10, 2026 | 9.00 | 9.28 | 9.00 | 9.20 | 9.20 | 0.44% | 14,421 |
| Aug 7, 2026 | 9.00 | 9.20 | 9.00 | 9.16 | 9.16 | 1.55% | 5,877 |
| Aug 6, 2026 | 9.02 | 9.20 | 9.02 | 9.02 | 9.02 | -2.38% | 7,605 |
| Aug 5, 2026 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 0.87% | 5,671 |
| Aug 4, 2026 | 9.20 | 9.32 | 8.90 | 9.16 | 9.16 | 0.66% | 11,746 |
| Aug 3, 2026 | 9.12 | 9.24 | 9.10 | 9.10 | 9.10 | -0.66% | 1,144 |
| Jul 31, 2026 | 9.10 | 9.36 | 9.10 | 9.16 | 9.16 | -1.51% | 2,113 |
| Jul 30, 2026 | 9.20 | 9.32 | 9.20 | 9.30 | 9.30 | 1.31% | 2,168 |
| Jul 29, 2026 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | - | 160 |
| Jul 28, 2026 | 9.00 | 9.20 | 9.00 | 9.18 | 9.18 | -0.86% | 8,995 |
| Jul 27, 2026 | 8.90 | 9.38 | 8.90 | 9.26 | 9.26 | -0.43% | 1,697 |
| Jul 24, 2026 | 9.32 | 9.34 | 9.30 | 9.30 | 9.30 | -1.06% | 656 |
| Jul 23, 2026 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | 1.95% | 1,260 |
| Jul 22, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | -0.22% | 130 |
| Jul 21, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | 0.22% | 372 |
| Jul 20, 2026 | 9.30 | 9.30 | 9.22 | 9.22 | 9.22 | - | 188 |
| Jul 17, 2026 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | -2.33% | 1,004 |
| Jul 16, 2026 | 9.34 | 9.44 | 9.30 | 9.44 | 9.44 | 2.61% | 2,914 |
| Jul 15, 2026 | 9.16 | 9.28 | 9.08 | 9.20 | 9.20 | 1.32% | 4,944 |
| Jul 14, 2026 | 9.40 | 9.44 | 9.08 | 9.08 | 9.08 | -2.16% | 3,506 |
| Jul 13, 2026 | 9.04 | 9.48 | 9.04 | 9.28 | 9.28 | 4.50% | 15,537 |
| Jul 10, 2026 | 8.88 | 8.88 | 8.72 | 8.88 | 8.88 | -1.33% | 233 |
| Jul 9, 2026 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 3.45% | 500 |
| Jul 8, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -1.36% | 254 |
| Jul 7, 2026 | 8.86 | 8.86 | 8.70 | 8.82 | 8.82 | -0.23% | 925 |
| Jul 6, 2026 | 8.94 | 8.94 | 8.84 | 8.84 | 8.84 | -2.43% | 600 |
| Jul 3, 2026 | 9.00 | 9.06 | 8.90 | 9.06 | 9.06 | - | 2,806 |
| Jul 2, 2026 | 8.98 | 9.06 | 8.98 | 9.06 | 9.06 | 0.67% | 499 |
| Jul 1, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | - | 120 |
| Jun 30, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 5,509 |
| Jun 29, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 6,172 |
| Jun 26, 2026 | 8.90 | 9.06 | 8.90 | 9.00 | 9.00 | 0.90% | 7,553 |
| Jun 25, 2026 | 9.04 | 9.10 | 8.92 | 8.92 | 8.92 | -0.89% | 160 |
| Jun 24, 2026 | 9.04 | 9.12 | 8.90 | 9.00 | 9.00 | -0.66% | 11,010 |
| Jun 23, 2026 | 9.04 | 9.16 | 8.90 | 9.06 | 9.06 | 0.22% | 2,808 |
| Jun 22, 2026 | 9.00 | 9.04 | 8.84 | 9.04 | 9.04 | 2.26% | 4,492 |
| Jun 19, 2026 | 9.00 | 9.10 | 8.84 | 8.84 | 8.84 | -1.78% | 1,352 |
| Jun 18, 2026 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | 3.45% | 5,547 |
| Jun 17, 2026 | 8.92 | 8.92 | 8.70 | 8.70 | 8.70 | -3.76% | 1,655 |
| Jun 16, 2026 | 8.80 | 9.04 | 8.70 | 9.04 | 9.04 | 5.12% | 315 |
| Jun 15, 2026 | 8.98 | 9.00 | 8.60 | 8.60 | 8.60 | -2.27% | 2,304 |
| Jun 12, 2026 | 8.76 | 8.94 | 8.76 | 8.80 | 8.80 | -1.57% | 1,598 |
| Jun 11, 2026 | 8.80 | 8.94 | 8.70 | 8.94 | 8.94 | 3.71% | 2,020 |
| Jun 10, 2026 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | 0.23% | 30 |
| Jun 9, 2026 | 8.88 | 8.94 | 8.60 | 8.60 | 8.60 | -2.27% | 1,300 |
| Jun 8, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.57% | 18 |
| Jun 5, 2026 | 8.92 | 8.94 | 8.70 | 8.94 | 8.94 | -2.40% | 5,990 |