Skip to main content
USU Software AG (HAM:OSP2)
Germany flag Germany · Delayed Price · Currency is EUR
8.72
-0.27 (-3.00%)
At close: Mar 4, 2026

USU Software AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268.858.998.728.728.72-3.00%1,550
Mar 3, 20268.808.998.808.998.991.01%701
Mar 2, 20268.858.908.708.908.90-1.11%3,655
Feb 27, 20268.859.008.859.009.002.27%3,231
Feb 26, 20268.738.808.708.808.800.23%897
Feb 25, 20268.899.008.788.788.78-2.44%3,615
Feb 24, 20268.809.008.619.009.001.12%2,587
Feb 23, 20268.958.958.908.908.900.34%323
Feb 20, 20268.879.008.878.878.87-0.73%1,135
Feb 19, 20268.948.948.948.948.94-0.72%-
Feb 18, 20268.959.008.959.009.000.56%468
Feb 17, 20268.939.188.558.958.954.07%398
Feb 16, 20269.259.308.608.608.60-6.52%905
Feb 13, 20269.509.508.659.209.20-3.16%249
Feb 12, 20268.809.508.509.509.509.20%20,249
Feb 11, 20268.838.838.668.708.70-2.68%420
Feb 10, 20268.808.948.668.948.943.23%1,718
Feb 9, 20268.778.958.598.668.66-2.04%4,306
Feb 6, 20268.888.888.588.848.84-1,275
Feb 5, 20268.888.958.808.848.84-0.90%4,789
Feb 4, 20268.898.948.808.928.92-0.34%857
Feb 3, 20268.838.958.828.958.951.47%1,041
Feb 2, 20268.868.908.828.828.82-620
Jan 30, 20268.858.858.828.828.82-0.34%715
Jan 29, 20268.868.868.858.858.85-0.34%66
Jan 28, 20268.918.918.828.888.880.34%3,170
Jan 27, 20268.728.958.728.858.851.26%14,160
Jan 26, 20268.608.748.568.748.740.46%6,449
Jan 23, 20268.638.728.508.708.701.52%8,870
Jan 22, 20268.658.728.558.578.57-1.49%5,090
Jan 21, 20268.708.708.608.708.70-1.14%310
Jan 20, 20268.878.878.568.808.800.69%4,167
Jan 19, 20268.808.808.728.748.741.98%2,874
Jan 16, 20268.808.858.568.578.57-3.71%10,128
Jan 15, 20268.748.908.618.908.903.25%1,904
Jan 14, 20268.768.858.618.628.62-0.92%874
Jan 13, 20268.748.758.658.708.70-1.14%175
Jan 12, 20268.908.908.808.808.80-310
Jan 9, 20268.768.948.578.808.800.69%768
Jan 8, 20268.768.768.748.748.741.86%10
Jan 7, 20268.858.948.588.588.58-4.13%1,146
Jan 6, 20268.738.958.738.958.950.56%1,277
Jan 5, 20268.908.948.568.908.90-0.45%731
Jan 2, 20268.958.958.558.948.943.95%607
Dec 30, 20258.708.808.608.608.60-1.60%2,583
Dec 29, 20258.708.808.658.748.74-0.11%1,746
Dec 23, 20258.858.858.758.758.750.57%710
Dec 22, 20258.858.998.708.708.70-1,740
Dec 19, 20258.808.958.708.708.70-0.91%80
Dec 18, 20258.818.818.658.788.782.09%17
Dec 17, 20258.819.008.608.608.60-4.44%599
Dec 16, 20258.859.008.809.009.002.16%4,616
Dec 15, 20258.908.908.818.818.81-1.01%750
Dec 12, 20258.738.908.658.908.90-5,034
Dec 11, 20259.049.048.658.908.90-226
Dec 10, 20258.878.908.878.908.90-60
Dec 9, 20259.159.158.558.908.90-1.11%3,816
Dec 8, 20259.119.119.009.009.00-0.55%1,722
Dec 5, 20259.119.119.039.059.050.11%5,011
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