USS Co., Ltd. (FRA:USV)
Germany
· Delayed Price · Currency is EUR 9.40
+0.05 (0.53%)
At close: Dec 5, 2025
USS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Dec 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Nov 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Nov 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Nov 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Nov 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Nov 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Nov 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Nov 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Nov 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Oct 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Oct 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Oct 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Oct 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Oct 6, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 2.63% | 50 |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Sep 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Sep 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - | - |
| Sep 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | 1.55% | - |
| Sep 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | -4.46% | - |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -0.98% | - |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -0.97% | - |
| Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - | - |
| Sep 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -0.96% | - |
| Sep 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | -0.95% | - |
| Sep 12, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.35 | 1.94% | 12 |
| Sep 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -0.96% | - |
| Sep 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 0.97% | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -1.90% | - |
| Sep 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 1.94% | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 0.98% | - |
| Sep 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -0.97% | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -0.96% | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 0.97% | - |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 0.98% | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -0.97% | - |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - | - |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -0.96% | - |
| Aug 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 0.97% | - |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - | - |
| Aug 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - | - |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 0.98% | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | 0.99% | - |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -0.98% | - |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | 4.08% | - |
| Aug 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - | - |
| Aug 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | 1.55% | - |
| Aug 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | 1.05% | - |
| Jul 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - | - |
| Jul 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | 1.06% | - |
| Jul 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 1.07% | - |
| Jul 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | -3.61% | - |
| Jul 25, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.56 | -0.51% | 451 |
| Jul 24, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.61 | 2.63% | 500 |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | -1.04% | - |
| Jul 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | -2.04% | - |
| Jul 21, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.66 | 2.08% | 500 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | -0.52% | - |