Skip to main content
USU Software AG (HAM:OSP2)
Germany flag Germany · Delayed Price · Currency is EUR
8.56
+0.18 (2.15%)
At close: Apr 28, 2026

USU Software AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.768.768.368.388.380.48%2,272
Apr 24, 20268.528.708.348.348.34-4.14%2,047
Apr 23, 20268.648.708.368.708.70-2.47%4,747
Apr 22, 20268.508.928.348.928.922.29%1,957
Apr 21, 20268.508.728.508.728.722.59%2,605
Apr 20, 20268.508.708.328.508.50-1.62%3,462
Apr 17, 20268.508.648.308.648.640.47%1,160
Apr 16, 20268.508.608.508.608.60-1.15%20
Apr 15, 20268.488.708.308.708.705.07%2,095
Apr 14, 20268.548.548.288.288.28-3.50%150
Apr 13, 20268.688.688.428.588.584.13%615
Apr 10, 20268.468.648.248.248.24-3.06%1,000
Apr 9, 20268.468.508.268.508.50-1.16%2,505
Apr 8, 20268.468.608.408.608.604.37%317
Apr 7, 20268.568.708.248.248.24-5.61%3,045
Apr 2, 20268.448.738.448.738.733.80%130
Apr 1, 20268.578.578.418.418.410.12%16
Mar 31, 20268.388.708.388.408.402.19%65
Mar 30, 20268.638.638.228.228.22-4.42%3,436
Mar 27, 20268.758.758.608.608.60-0.23%3,800
Mar 26, 20268.758.758.628.628.62-0.92%415
Mar 25, 20268.758.758.708.708.70-200
Mar 24, 20268.708.708.708.708.70-1.14%-
Mar 23, 20268.958.958.618.808.802.21%334
Mar 20, 20268.748.888.618.618.61-1.03%354
Mar 19, 20268.748.748.708.708.70-2.14%50
Mar 18, 20268.758.898.758.898.891.02%100
Mar 17, 20268.628.808.628.808.802.09%1,011
Mar 16, 20268.898.898.628.628.62-1.49%515
Mar 13, 20268.758.898.758.758.75-0.57%626
Mar 12, 20268.758.808.648.808.800.63%360
Mar 11, 20268.758.758.758.758.75-0.85%-
Mar 10, 20268.708.888.708.828.821.97%475
Mar 9, 20268.858.858.658.658.65-2.81%604
Mar 6, 20268.808.908.808.908.901.71%227
Mar 5, 20268.858.958.758.758.750.34%3,684
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%-