Skip to main content
USU Software AG (HAM:OSP2)
Germany flag Germany · Delayed Price · Currency is EUR
9.15
+0.04 (0.49%)
At close: Dec 3, 2025

USU Software AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.119.119.039.059.050.06%2,784
Dec 4, 20259.119.149.039.049.04-1.15%551
Dec 3, 20259.159.159.159.159.150.49%-
Dec 2, 20259.079.129.019.109.10-0.22%1,982
Dec 1, 20259.119.129.119.129.12-0.71%262
Nov 28, 20259.199.199.199.199.19-2.39%-
Nov 27, 20259.409.419.409.419.414.44%1,155
Nov 26, 20259.149.209.019.019.01-0.77%283
Nov 25, 20259.019.119.019.089.080.89%890
Nov 24, 20259.289.289.009.009.00-3.12%192
Nov 21, 20259.099.299.019.299.292.31%710
Nov 20, 20258.999.088.999.089.08-1.20%86
Nov 19, 20259.009.199.009.199.194.43%255
Nov 18, 20259.009.008.808.808.80-2.87%20
Nov 17, 20259.009.068.819.069.06-0.71%413
Nov 14, 20259.089.138.959.139.131.39%829
Nov 13, 20259.189.189.009.009.00-1.75%3,105
Nov 12, 20259.159.259.159.169.161.66%734
Nov 11, 20259.209.209.019.019.01-3.64%44
Nov 10, 20259.199.359.019.359.352.07%406
Nov 7, 20259.089.169.089.169.161.66%1,340
Nov 6, 20259.089.159.019.019.010.11%1,560
Nov 5, 20259.159.159.009.009.00-0.11%995
Nov 4, 20259.159.159.019.019.01-3.12%283
Nov 3, 20259.059.309.059.309.302.76%20,363
Oct 31, 20259.289.499.059.059.05-0.33%5,927
Oct 30, 20259.289.289.069.089.08-3.30%265
Oct 29, 20259.269.459.069.399.394.22%164
Oct 28, 20259.309.409.009.019.01-0.99%3,708
Oct 27, 20259.309.309.109.109.10-0.33%4,314
Oct 24, 20259.279.279.139.139.13-0.76%120
Oct 23, 20259.269.269.209.209.20-281
Oct 22, 20259.269.409.209.209.20-0.22%515
Oct 21, 20259.369.369.149.229.22-0.86%1,615
Oct 20, 20259.249.589.209.309.301.64%2,412
Oct 17, 20259.249.249.129.159.15-1.61%6,281
Oct 16, 20259.129.309.129.309.300.01%5,211
Oct 15, 20259.309.409.119.309.302.19%4,710
Oct 14, 20259.309.309.109.109.10-0.11%3,036
Oct 13, 20259.639.639.119.119.111.79%818
Oct 10, 20259.469.468.958.958.95-5.31%7,810
Oct 9, 20259.539.539.459.459.45-0.82%7,813
Oct 8, 20259.519.549.509.539.530.53%4,825
Oct 7, 20259.549.549.489.489.48-0.56%2,333
Oct 6, 20259.529.639.529.539.530.14%3,399
Oct 3, 20259.539.539.529.529.52-0.83%600
Oct 2, 20259.569.609.539.609.600.47%773
Oct 1, 20259.539.709.539.569.56-1.48%4,039
Sep 30, 20259.699.709.539.709.701.44%12,854
Sep 29, 20259.539.709.539.569.56-1.41%6,010
Sep 26, 20259.619.709.539.709.701.76%5,500
Sep 25, 20259.669.669.539.539.53-2.65%200
Sep 24, 20259.669.799.669.799.790.40%1,421
Sep 23, 20259.649.759.649.759.752.31%3,299
Sep 22, 20259.619.759.539.539.53-1.24%10,020
Sep 19, 20259.609.759.609.659.650.52%3,353
Sep 18, 20259.619.709.569.609.60-1.53%1,204
Sep 17, 20259.689.759.629.759.75-0.01%4,022
Sep 16, 20259.609.799.569.759.750.52%9,459
Sep 15, 20259.609.849.559.709.701.57%5,800
Sep 12, 20259.739.739.559.559.55-3.34%3,060
Sep 11, 20259.739.889.739.889.880.30%100
Sep 10, 20259.659.859.659.859.852.60%1,138
Sep 9, 20259.729.729.609.609.60-2.04%160
Sep 8, 20259.529.809.529.809.800.51%3,749
Sep 5, 20259.749.889.619.759.750.52%2,371
Sep 4, 20259.709.709.709.709.70-0.10%-
Sep 3, 20259.679.719.509.719.71-1.42%3,177
Sep 2, 20259.759.859.509.859.850.51%8,155
Sep 1, 20259.789.809.789.809.80-0.81%240
Aug 29, 20259.749.909.749.889.88-0.15%5,503
Aug 28, 20259.839.909.709.909.900.97%2,390
Aug 27, 20259.859.859.769.809.80-390
Aug 26, 20259.789.809.789.809.80-400
Aug 25, 20259.899.989.809.809.80-1.01%6,660
Aug 22, 20259.849.909.819.909.90-0.80%1,313
Aug 21, 20259.849.989.849.989.981.73%1,495
Aug 20, 20259.909.909.819.819.81-1.41%100
Aug 19, 20259.9110.009.919.959.951.32%2,832
Aug 18, 202510.0010.059.829.829.82-1.80%12,945
Aug 15, 202510.0910.189.9810.0010.00-1.77%3,411
Aug 14, 20259.8310.409.8310.1810.182.41%9,651
Aug 13, 20259.769.949.729.949.943.01%8,688
Aug 12, 20259.809.809.629.659.65-2.33%450
Aug 11, 20259.849.909.609.889.881.86%13,693
Aug 8, 20259.649.769.509.709.702.05%1,849
Aug 7, 20259.639.789.519.519.510.58%270
Aug 6, 20259.849.849.459.459.45-2.07%1,614
Aug 5, 20259.809.809.659.659.65-1.03%2,022
Aug 4, 20259.779.869.659.759.750.62%743
Aug 1, 20259.649.959.649.699.690.41%5,479
Jul 31, 20259.599.659.509.659.650.52%2,745
Jul 30, 20259.559.609.509.609.601.04%5,702
Jul 29, 20259.539.539.509.509.500.84%595
Jul 28, 20259.529.609.429.429.42-1.65%5,543
Jul 25, 20259.589.659.589.589.58-3,241
Jul 24, 20259.589.589.589.589.58-0.21%-
Jul 23, 20259.489.609.489.609.602.11%1,181
Jul 22, 20259.429.659.409.409.400.02%16,639
Jul 21, 20259.509.609.359.409.40-2.59%13,329