U.S. Bancorp (VIE:USBC)
Austria · Delayed Price · Currency is EUR 46.50
-0.43 (-0.91%)
At close: Mar 3, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46.23 | 46.45 | 46.23 | 46.41 | - | -0.19% | - |
| Mar 3, 2026 | 46.41 | 46.50 | 46.05 | 46.50 | 46.50 | -0.91% | - |
| Mar 2, 2026 | 45.96 | 46.92 | 45.95 | 46.92 | 46.92 | 0.61% | - |
| Feb 27, 2026 | 48.24 | 48.33 | 46.64 | 46.64 | 46.64 | -3.58% | - |
| Feb 26, 2026 | 47.82 | 48.37 | 47.76 | 48.37 | 48.37 | 2.47% | - |
| Feb 25, 2026 | 46.56 | 47.20 | 46.56 | 47.20 | 47.20 | 1.16% | - |
| Feb 24, 2026 | 47.35 | 47.35 | 46.66 | 46.66 | 46.66 | -2.19% | - |
| Feb 23, 2026 | 49.32 | 49.76 | 47.71 | 47.71 | 47.71 | -2.47% | - |
| Feb 20, 2026 | 49.40 | 49.40 | 48.92 | 48.92 | 48.92 | -0.39% | - |
| Feb 19, 2026 | 49.50 | 49.79 | 49.11 | 49.11 | 49.11 | -1.14% | - |
| Feb 18, 2026 | 49.24 | 49.67 | 49.24 | 49.67 | 49.67 | 0.88% | - |
| Feb 17, 2026 | 48.57 | 49.25 | 48.57 | 49.24 | 49.24 | 1.03% | - |
| Feb 16, 2026 | 48.73 | 48.78 | 48.73 | 48.74 | 48.74 | 0.16% | - |
| Feb 13, 2026 | 48.72 | 48.99 | 48.50 | 48.66 | 48.66 | -0.27% | - |
| Feb 12, 2026 | 49.79 | 49.94 | 48.79 | 48.79 | 48.79 | -3.72% | - |
| Feb 11, 2026 | 50.93 | 51.24 | 50.67 | 50.67 | 50.67 | -0.02% | - |
| Feb 10, 2026 | 50.69 | 50.76 | 50.68 | 50.68 | 50.68 | -0.57% | - |
| Feb 9, 2026 | 50.78 | 51.11 | 50.73 | 50.97 | 50.97 | -0.33% | - |
| Feb 6, 2026 | 50.13 | 51.14 | 50.08 | 51.14 | 51.14 | 2.65% | - |
| Feb 5, 2026 | 50.33 | 50.39 | 49.82 | 49.82 | 49.82 | -2.33% | - |
| Feb 4, 2026 | 49.70 | 51.01 | 49.56 | 51.01 | 51.01 | 2.73% | - |
| Feb 3, 2026 | 48.58 | 49.66 | 48.47 | 49.66 | 49.66 | 2.57% | - |
| Feb 2, 2026 | 47.00 | 48.41 | 47.00 | 48.41 | 48.41 | 3.11% | - |
| Jan 30, 2026 | 46.96 | 47.16 | 46.93 | 46.95 | 46.95 | -0.14% | - |
| Jan 29, 2026 | 46.54 | 47.02 | 46.54 | 47.02 | 47.02 | 0.56% | - |
| Jan 28, 2026 | 47.17 | 47.20 | 46.76 | 46.76 | 46.76 | -0.39% | - |
| Jan 27, 2026 | 47.10 | 47.10 | 46.85 | 46.94 | 46.94 | 0.38% | - |
| Jan 26, 2026 | 46.83 | 46.93 | 46.65 | 46.76 | 46.76 | -1.27% | - |
| Jan 23, 2026 | 47.87 | 47.87 | 47.36 | 47.36 | 47.36 | -1.48% | - |
| Jan 22, 2026 | 47.52 | 48.07 | 47.52 | 48.07 | 48.07 | 1.83% | - |
| Jan 21, 2026 | 46.50 | 47.21 | 46.32 | 47.21 | 47.21 | 1.31% | - |
| Jan 20, 2026 | 46.04 | 46.60 | 45.70 | 46.60 | 46.60 | 0.59% | 45 |
| Jan 19, 2026 | 46.43 | 46.43 | 46.32 | 46.32 | 46.32 | -1.60% | - |
| Jan 16, 2026 | 46.55 | 47.08 | 46.23 | 47.08 | 47.08 | 0.94% | - |
| Jan 15, 2026 | 46.05 | 46.64 | 46.02 | 46.64 | 46.64 | 1.11% | - |
| Jan 14, 2026 | 46.31 | 47.27 | 46.13 | 46.13 | 46.13 | -0.77% | - |
| Jan 13, 2026 | 46.70 | 46.70 | 46.48 | 46.49 | 46.49 | 0.67% | - |
| Jan 12, 2026 | 47.05 | 47.05 | 46.13 | 46.18 | 46.18 | -3.49% | - |
| Jan 9, 2026 | 47.71 | 47.85 | 47.35 | 47.85 | 47.85 | -0.20% | 9 |
| Jan 8, 2026 | 46.82 | 47.94 | 46.82 | 47.94 | 47.94 | 1.30% | - |
| Jan 7, 2026 | 48.03 | 48.03 | 47.33 | 47.33 | 47.33 | -0.83% | - |
| Jan 6, 2026 | 47.46 | 47.72 | 47.43 | 47.72 | 47.72 | 0.38% | - |
| Jan 5, 2026 | 46.22 | 47.54 | 46.22 | 47.54 | 47.54 | 4.19% | - |
| Jan 2, 2026 | 45.04 | 45.75 | 45.04 | 45.63 | 45.63 | -2.09% | - |
| Dec 23, 2025 | 46.59 | 46.64 | 46.54 | 46.61 | 46.16 | 0.36% | - |
| Dec 22, 2025 | 46.06 | 46.44 | 46.06 | 46.44 | 46.00 | 0.70% | - |
| Dec 19, 2025 | 45.98 | 46.12 | 45.89 | 46.12 | 45.68 | -0.04% | - |
| Dec 18, 2025 | 45.78 | 46.14 | 45.78 | 46.14 | 45.70 | 0.70% | - |
| Dec 17, 2025 | 45.66 | 45.82 | 45.56 | 45.82 | 45.38 | 1.03% | - |
| Dec 16, 2025 | 45.58 | 45.88 | 45.35 | 45.35 | 44.92 | -0.41% | - |