U.S. Bancorp (VIE:USBC)
Austria
· Delayed Price · Currency is EUR 43.77
-0.96 (-2.15%)
Last updated: Mar 9, 2026, 3:30 PM CET
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.38 | 44.51 | 44.38 | 44.51 | - | -0.50% | - |
| Mar 6, 2026 | 46.49 | 46.49 | 44.73 | 44.73 | 44.73 | -3.56% | - |
| Mar 5, 2026 | 46.63 | 46.97 | 46.21 | 46.38 | 46.38 | -0.73% | - |
| Mar 4, 2026 | 46.23 | 46.72 | 46.23 | 46.72 | 46.72 | 0.48% | - |
| Mar 3, 2026 | 46.41 | 46.50 | 46.05 | 46.50 | 46.50 | -0.91% | - |
| Mar 2, 2026 | 45.96 | 46.92 | 45.95 | 46.92 | 46.92 | 0.61% | - |
| Feb 27, 2026 | 48.24 | 48.33 | 46.64 | 46.64 | 46.64 | -3.58% | - |
| Feb 26, 2026 | 47.82 | 48.37 | 47.76 | 48.37 | 48.37 | 2.47% | - |
| Feb 25, 2026 | 46.56 | 47.20 | 46.56 | 47.20 | 47.20 | 1.16% | - |
| Feb 24, 2026 | 47.35 | 47.35 | 46.66 | 46.66 | 46.66 | -2.19% | - |
| Feb 23, 2026 | 49.32 | 49.76 | 47.71 | 47.71 | 47.71 | -2.47% | - |
| Feb 20, 2026 | 49.40 | 49.40 | 48.92 | 48.92 | 48.92 | -0.39% | - |
| Feb 19, 2026 | 49.50 | 49.79 | 49.11 | 49.11 | 49.11 | -1.14% | - |
| Feb 18, 2026 | 49.24 | 49.67 | 49.24 | 49.67 | 49.67 | 0.88% | - |
| Feb 17, 2026 | 48.57 | 49.25 | 48.57 | 49.24 | 49.24 | 1.03% | - |
| Feb 16, 2026 | 48.73 | 48.78 | 48.73 | 48.74 | 48.74 | 0.16% | - |
| Feb 13, 2026 | 48.72 | 48.99 | 48.50 | 48.66 | 48.66 | -0.27% | - |
| Feb 12, 2026 | 49.79 | 49.94 | 48.79 | 48.79 | 48.79 | -3.72% | - |
| Feb 11, 2026 | 50.93 | 51.24 | 50.67 | 50.67 | 50.67 | -0.02% | - |
| Feb 10, 2026 | 50.69 | 50.76 | 50.68 | 50.68 | 50.68 | -0.57% | - |
| Feb 9, 2026 | 50.78 | 51.11 | 50.73 | 50.97 | 50.97 | -0.33% | - |
| Feb 6, 2026 | 50.13 | 51.14 | 50.08 | 51.14 | 51.14 | 2.65% | - |
| Feb 5, 2026 | 50.33 | 50.39 | 49.82 | 49.82 | 49.82 | -2.33% | - |
| Feb 4, 2026 | 49.70 | 51.01 | 49.56 | 51.01 | 51.01 | 2.73% | - |
| Feb 3, 2026 | 48.58 | 49.66 | 48.47 | 49.66 | 49.66 | 2.57% | - |
| Feb 2, 2026 | 47.00 | 48.41 | 47.00 | 48.41 | 48.41 | 3.11% | - |
| Jan 30, 2026 | 46.96 | 47.16 | 46.93 | 46.95 | 46.95 | -0.14% | - |
| Jan 29, 2026 | 46.54 | 47.02 | 46.54 | 47.02 | 47.02 | 0.56% | - |
| Jan 28, 2026 | 47.17 | 47.20 | 46.76 | 46.76 | 46.76 | -0.39% | - |
| Jan 27, 2026 | 47.10 | 47.10 | 46.85 | 46.94 | 46.94 | 0.38% | - |
| Jan 26, 2026 | 46.83 | 46.93 | 46.65 | 46.76 | 46.76 | -1.27% | - |
| Jan 23, 2026 | 47.87 | 47.87 | 47.36 | 47.36 | 47.36 | -1.48% | - |
| Jan 22, 2026 | 47.52 | 48.07 | 47.52 | 48.07 | 48.07 | 1.83% | - |
| Jan 21, 2026 | 46.50 | 47.21 | 46.32 | 47.21 | 47.21 | 1.31% | - |
| Jan 20, 2026 | 46.04 | 46.60 | 45.70 | 46.60 | 46.60 | 0.59% | 45 |
| Jan 19, 2026 | 46.43 | 46.43 | 46.32 | 46.32 | 46.32 | -1.60% | - |
| Jan 16, 2026 | 46.55 | 47.08 | 46.23 | 47.08 | 47.08 | 0.94% | - |
| Jan 15, 2026 | 46.05 | 46.64 | 46.02 | 46.64 | 46.64 | 1.11% | - |
| Jan 14, 2026 | 46.31 | 47.27 | 46.13 | 46.13 | 46.13 | -0.77% | - |
| Jan 13, 2026 | 46.70 | 46.70 | 46.48 | 46.49 | 46.49 | 0.67% | - |
| Jan 12, 2026 | 47.05 | 47.05 | 46.13 | 46.18 | 46.18 | -3.49% | - |
| Jan 9, 2026 | 47.71 | 47.85 | 47.35 | 47.85 | 47.85 | -0.20% | 9 |
| Jan 8, 2026 | 46.82 | 47.94 | 46.82 | 47.94 | 47.94 | 1.30% | - |
| Jan 7, 2026 | 48.03 | 48.03 | 47.33 | 47.33 | 47.33 | -0.83% | - |
| Jan 6, 2026 | 47.46 | 47.72 | 47.43 | 47.72 | 47.72 | 0.38% | - |
| Jan 5, 2026 | 46.22 | 47.54 | 46.22 | 47.54 | 47.54 | 4.19% | - |
| Jan 2, 2026 | 45.04 | 45.75 | 45.04 | 45.63 | 45.63 | -2.09% | - |
| Dec 23, 2025 | 46.59 | 46.64 | 46.54 | 46.61 | 46.16 | 0.36% | - |
| Dec 22, 2025 | 46.06 | 46.44 | 46.06 | 46.44 | 46.00 | 0.70% | - |
| Dec 19, 2025 | 45.98 | 46.12 | 45.89 | 46.12 | 45.68 | -0.04% | - |
| Dec 18, 2025 | 45.78 | 46.14 | 45.78 | 46.14 | 45.70 | 0.70% | - |
| Dec 17, 2025 | 45.66 | 45.82 | 45.56 | 45.82 | 45.38 | 1.03% | - |
| Dec 16, 2025 | 45.58 | 45.88 | 45.35 | 45.35 | 44.92 | -0.41% | - |
| Dec 15, 2025 | 45.66 | 45.77 | 45.54 | 45.54 | 45.10 | -0.77% | - |
| Dec 12, 2025 | 45.81 | 45.90 | 45.65 | 45.89 | 45.45 | 0.27% | - |
| Dec 11, 2025 | 45.65 | 45.82 | 45.54 | 45.77 | 45.33 | 1.37% | - |
| Dec 10, 2025 | 44.31 | 45.15 | 44.10 | 45.15 | 44.72 | 1.18% | - |
| Dec 9, 2025 | 44.21 | 44.62 | 44.03 | 44.62 | 44.20 | 0.28% | - |
| Dec 8, 2025 | 44.09 | 44.50 | 44.05 | 44.50 | 44.07 | 0.52% | - |
| Dec 5, 2025 | 44.06 | 44.27 | 43.92 | 44.27 | 43.85 | 0.27% | - |
| Dec 4, 2025 | 43.70 | 44.15 | 43.52 | 44.15 | 43.73 | 1.74% | - |
| Dec 3, 2025 | 42.76 | 43.39 | 42.67 | 43.39 | 42.98 | 1.25% | - |
| Dec 2, 2025 | 42.53 | 42.86 | 42.53 | 42.86 | 42.45 | 0.30% | - |
| Dec 1, 2025 | 42.05 | 42.73 | 41.97 | 42.73 | 42.32 | 0.65% | - |
| Nov 28, 2025 | 42.42 | 42.45 | 42.25 | 42.45 | 42.05 | 0.20% | - |
| Nov 27, 2025 | 42.26 | 42.37 | 41.99 | 42.37 | 41.96 | -0.04% | - |
| Nov 26, 2025 | 42.36 | 42.38 | 42.22 | 42.38 | 41.98 | 0.19% | - |
| Nov 25, 2025 | 41.41 | 42.30 | 41.09 | 42.30 | 41.90 | 2.46% | - |
| Nov 24, 2025 | 41.57 | 41.57 | 41.22 | 41.29 | 40.89 | -0.13% | - |
| Nov 21, 2025 | 40.48 | 41.34 | 40.45 | 41.34 | 40.95 | 0.62% | - |
| Nov 20, 2025 | 40.86 | 41.09 | 40.39 | 41.09 | 40.70 | 2.37% | - |
| Nov 19, 2025 | 39.69 | 40.14 | 39.66 | 40.14 | 39.75 | 0.88% | - |
| Nov 18, 2025 | 39.13 | 39.79 | 38.90 | 39.79 | 39.41 | -0.38% | - |
| Nov 17, 2025 | 40.66 | 40.67 | 39.94 | 39.94 | 39.56 | -1.59% | - |
| Nov 14, 2025 | 40.72 | 40.73 | 40.50 | 40.58 | 40.20 | -1.07% | - |
| Nov 13, 2025 | 41.32 | 41.32 | 41.02 | 41.02 | 40.63 | -0.82% | - |
| Nov 12, 2025 | 41.18 | 41.36 | 41.10 | 41.36 | 40.97 | 0.44% | - |
| Nov 11, 2025 | 41.13 | 41.18 | 40.98 | 41.18 | 40.79 | 0.49% | - |
| Nov 10, 2025 | 41.09 | 41.09 | 40.90 | 40.98 | 40.59 | 1.90% | - |
| Nov 7, 2025 | 40.72 | 40.72 | 40.22 | 40.22 | 39.83 | -0.46% | - |
| Nov 6, 2025 | 40.49 | 40.68 | 40.40 | 40.40 | 40.02 | -0.38% | - |
| Nov 5, 2025 | 40.32 | 40.56 | 40.22 | 40.56 | 40.17 | -0.16% | - |
| Nov 4, 2025 | 40.13 | 40.62 | 40.12 | 40.62 | 40.23 | 0.78% | - |
| Nov 3, 2025 | 40.43 | 40.72 | 40.31 | 40.31 | 39.92 | -0.12% | - |
| Oct 31, 2025 | 40.40 | 40.46 | 40.26 | 40.36 | 39.97 | -1.07% | - |
| Oct 30, 2025 | 40.18 | 40.83 | 40.11 | 40.79 | 40.40 | 0.49% | - |
| Oct 29, 2025 | 40.73 | 40.73 | 40.24 | 40.59 | 40.21 | -0.10% | - |
| Oct 28, 2025 | 40.99 | 40.99 | 40.63 | 40.63 | 40.24 | -1.13% | - |
| Oct 27, 2025 | 41.63 | 41.87 | 41.10 | 41.10 | 40.71 | -1.56% | 35 |
| Oct 24, 2025 | 41.28 | 41.75 | 41.12 | 41.75 | 41.35 | 2.55% | - |
| Oct 23, 2025 | 41.18 | 41.92 | 40.71 | 40.71 | 40.32 | -0.85% | - |
| Oct 22, 2025 | 41.06 | 41.21 | 40.71 | 41.06 | 40.67 | 0.06% | - |
| Oct 21, 2025 | 40.55 | 41.03 | 40.47 | 41.03 | 40.64 | 2.18% | - |
| Oct 20, 2025 | 39.47 | 40.16 | 39.34 | 40.16 | 39.77 | 1.88% | - |
| Oct 17, 2025 | 38.46 | 39.51 | 38.46 | 39.42 | 39.04 | -2.34% | - |
| Oct 16, 2025 | 40.07 | 40.94 | 39.86 | 40.36 | 39.98 | 0.66% | 220 |
| Oct 15, 2025 | 40.62 | 40.83 | 40.10 | 40.10 | 39.71 | -0.25% | - |
| Oct 14, 2025 | 39.71 | 40.20 | 39.71 | 40.20 | 39.81 | 0.73% | - |
| Oct 13, 2025 | 39.56 | 39.91 | 39.48 | 39.91 | 39.53 | -2.39% | - |
| Oct 10, 2025 | 40.83 | 40.88 | 40.79 | 40.88 | 40.49 | 0.38% | - |