CPU Softwarehouse AG (FRA:CPU2)
Germany
· Delayed Price · Currency is EUR 0.780
-0.020 (-2.50%)
At close: Dec 4, 2025
CPU Softwarehouse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | - |
| Dec 3, 2025 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -8.57% | 1,900 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Nov 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.73% | - |
| Nov 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Nov 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.21% | - |
| Nov 24, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 6.67% | 110 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.62% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Nov 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Nov 4, 2025 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 6.32% | 600 |
| Nov 3, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 2.70% | 767 |
| Oct 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -11.06% | - |
| Oct 27, 2025 | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | 9.47% | 400 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -14.41% | 1,000 |
| Oct 23, 2025 | 0.98 | 1.11 | 0.98 | 1.11 | 1.11 | 16.84% | 400 |
| Oct 22, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 16.56% | 1,700 |
| Oct 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.52% | 800 |
| Oct 20, 2025 | 0.79 | 0.85 | 0.79 | 0.80 | 0.80 | 2.58% | 1,180 |
| Oct 17, 2025 | 0.69 | 0.78 | 0.69 | 0.78 | 0.78 | 6.90% | 900 |
| Oct 16, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | - | 4,550 |
| Oct 15, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 13.28% | 600 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 8.47% | - |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -20.27% | - |
| Oct 10, 2025 | 0.73 | 0.74 | 0.60 | 0.74 | 0.74 | 1.37% | 2,158 |
| Oct 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.41% | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 600 |
| Oct 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.02% | 300 |
| Sep 30, 2025 | 0.73 | 0.83 | 0.73 | 0.83 | 0.83 | 11.41% | 600 |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.24% | - |
| Sep 26, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 900 |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -10.64% | 83 |
| Sep 23, 2025 | 0.84 | 0.94 | 0.84 | 0.94 | 0.94 | 15.34% | 500 |
| Sep 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.94% | - |
| Sep 17, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 9.82% | 285 |
| Sep 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Sep 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Sep 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -9.68% | 83 |
| Sep 9, 2025 | 0.80 | 0.93 | 0.80 | 0.93 | 0.93 | 14.81% | 4,300 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Sep 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.17% | - |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.75% | - |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.39% | - |
| Sep 2, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 8.64% | 900 |
| Sep 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -9.84% | - |
| Aug 28, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 3.39% | 500 |
| Aug 27, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 8.59% | 500 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Aug 25, 2025 | 0.82 | 0.92 | 0.80 | 0.80 | 0.80 | -12.09% | 3,133 |
| Aug 22, 2025 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 2.82% | 2,100 |
| Aug 21, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | -3.80% | 345 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,000 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | - |
| Aug 14, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 1,000 |
| Aug 13, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.50% | 1,100 |
| Aug 12, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 9.94% | 300 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.74% | - |
| Aug 8, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 5.56% | 300 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 300 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | - |
| Aug 1, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 0.50% | 3,250 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.53% | 1,989 |
| Jul 30, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | - | 600 |
| Jul 29, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 1.03% | 300 |
| Jul 28, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 6.59% | 600 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | - |
| Jul 24, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 171 |
| Jul 23, 2025 | 0.99 | 1.07 | 0.99 | 0.99 | 0.99 | -8.33% | 275 |
| Jul 22, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 1.89% | 210 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | 2,000 |