U.S. Bancorp (VIE:USBC)
Austria
· Delayed Price · Currency is EUR 44.15
+0.76 (1.74%)
At close: Dec 4, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.06 | 44.27 | 43.92 | 44.27 | 44.27 | 0.27% | - |
| Dec 4, 2025 | 43.70 | 44.15 | 43.52 | 44.15 | 44.15 | 1.74% | - |
| Dec 3, 2025 | 42.76 | 43.39 | 42.67 | 43.39 | 43.39 | 1.25% | - |
| Dec 2, 2025 | 42.53 | 42.86 | 42.53 | 42.86 | 42.86 | 0.30% | - |
| Dec 1, 2025 | 42.05 | 42.73 | 41.97 | 42.73 | 42.73 | 0.65% | - |
| Nov 28, 2025 | 42.42 | 42.45 | 42.25 | 42.45 | 42.45 | 0.20% | - |
| Nov 27, 2025 | 42.26 | 42.37 | 41.99 | 42.37 | 42.37 | -0.04% | - |
| Nov 26, 2025 | 42.36 | 42.38 | 42.22 | 42.38 | 42.38 | 0.19% | - |
| Nov 25, 2025 | 41.41 | 42.30 | 41.09 | 42.30 | 42.30 | 2.46% | - |
| Nov 24, 2025 | 41.57 | 41.57 | 41.22 | 41.29 | 41.29 | -0.13% | - |
| Nov 21, 2025 | 40.48 | 41.34 | 40.45 | 41.34 | 41.34 | 0.62% | - |
| Nov 20, 2025 | 40.86 | 41.09 | 40.39 | 41.09 | 41.09 | 2.37% | - |
| Nov 19, 2025 | 39.69 | 40.14 | 39.66 | 40.14 | 40.14 | 0.88% | - |
| Nov 18, 2025 | 39.13 | 39.79 | 38.90 | 39.79 | 39.79 | -0.38% | - |
| Nov 17, 2025 | 40.66 | 40.67 | 39.94 | 39.94 | 39.94 | -1.59% | - |
| Nov 14, 2025 | 40.72 | 40.73 | 40.50 | 40.58 | 40.58 | -1.07% | - |
| Nov 13, 2025 | 41.32 | 41.32 | 41.02 | 41.02 | 41.02 | -0.82% | - |
| Nov 12, 2025 | 41.18 | 41.36 | 41.10 | 41.36 | 41.36 | 0.44% | - |
| Nov 11, 2025 | 41.13 | 41.18 | 40.98 | 41.18 | 41.18 | 0.49% | - |
| Nov 10, 2025 | 41.09 | 41.09 | 40.90 | 40.98 | 40.98 | 1.90% | - |
| Nov 7, 2025 | 40.72 | 40.72 | 40.22 | 40.22 | 40.22 | -0.46% | - |
| Nov 6, 2025 | 40.49 | 40.68 | 40.40 | 40.40 | 40.40 | -0.38% | - |
| Nov 5, 2025 | 40.32 | 40.56 | 40.22 | 40.56 | 40.56 | -0.16% | - |
| Nov 4, 2025 | 40.13 | 40.62 | 40.12 | 40.62 | 40.62 | 0.78% | - |
| Nov 3, 2025 | 40.43 | 40.72 | 40.31 | 40.31 | 40.31 | -0.12% | - |
| Oct 31, 2025 | 40.40 | 40.46 | 40.26 | 40.36 | 40.36 | -1.07% | - |
| Oct 30, 2025 | 40.18 | 40.83 | 40.11 | 40.79 | 40.79 | 0.49% | - |
| Oct 29, 2025 | 40.73 | 40.73 | 40.24 | 40.59 | 40.59 | -0.10% | - |
| Oct 28, 2025 | 40.99 | 40.99 | 40.63 | 40.63 | 40.63 | -1.13% | - |
| Oct 27, 2025 | 41.63 | 41.87 | 41.10 | 41.10 | 41.10 | -1.56% | 35 |
| Oct 24, 2025 | 41.28 | 41.75 | 41.12 | 41.75 | 41.75 | 2.55% | - |
| Oct 23, 2025 | 41.18 | 41.92 | 40.71 | 40.71 | 40.71 | -0.85% | - |
| Oct 22, 2025 | 41.06 | 41.21 | 40.71 | 41.06 | 41.06 | 0.06% | - |
| Oct 21, 2025 | 40.55 | 41.03 | 40.47 | 41.03 | 41.03 | 2.18% | - |
| Oct 20, 2025 | 39.47 | 40.16 | 39.34 | 40.16 | 40.16 | 1.88% | - |
| Oct 17, 2025 | 38.46 | 39.51 | 38.46 | 39.42 | 39.42 | -2.34% | - |
| Oct 16, 2025 | 40.07 | 40.94 | 39.86 | 40.36 | 40.36 | 0.66% | 220 |
| Oct 15, 2025 | 40.62 | 40.83 | 40.10 | 40.10 | 40.10 | -0.25% | - |
| Oct 14, 2025 | 39.71 | 40.20 | 39.71 | 40.20 | 40.20 | 0.73% | - |
| Oct 13, 2025 | 39.56 | 39.91 | 39.48 | 39.91 | 39.91 | -2.39% | - |
| Oct 10, 2025 | 40.83 | 40.88 | 40.79 | 40.88 | 40.88 | 0.38% | - |
| Oct 9, 2025 | 40.52 | 40.73 | 40.52 | 40.73 | 40.73 | -0.50% | - |
| Oct 8, 2025 | 41.02 | 41.02 | 40.93 | 40.93 | 40.93 | -0.40% | - |
| Oct 7, 2025 | 40.76 | 41.29 | 40.76 | 41.10 | 41.10 | -0.02% | - |
| Oct 6, 2025 | 41.33 | 41.48 | 41.11 | 41.11 | 41.11 | 0.62% | - |
| Oct 3, 2025 | 40.96 | 40.96 | 40.85 | 40.85 | 40.85 | 0.17% | - |
| Oct 2, 2025 | 40.78 | 40.80 | 40.68 | 40.78 | 40.78 | -0.66% | - |
| Oct 1, 2025 | 40.80 | 41.05 | 40.80 | 41.05 | 41.05 | 1.15% | - |
| Sep 30, 2025 | 41.34 | 41.48 | 40.59 | 40.59 | 40.59 | -3.82% | - |
| Sep 26, 2025 | 41.96 | 42.25 | 41.96 | 42.20 | 41.75 | 0.69% | - |
| Sep 25, 2025 | 41.86 | 41.97 | 41.86 | 41.91 | 41.46 | -0.20% | - |
| Sep 24, 2025 | 41.89 | 42.19 | 41.89 | 41.99 | 41.55 | -0.56% | - |
| Sep 23, 2025 | 41.99 | 42.23 | 41.95 | 42.23 | 41.78 | -0.30% | - |
| Sep 22, 2025 | 42.88 | 42.88 | 42.35 | 42.35 | 41.91 | -0.89% | - |
| Sep 19, 2025 | 42.59 | 42.76 | 42.57 | 42.73 | 42.28 | 1.16% | - |
| Sep 18, 2025 | 42.22 | 42.35 | 42.04 | 42.24 | 41.80 | 1.15% | - |
| Sep 17, 2025 | 40.94 | 41.76 | 40.88 | 41.76 | 41.32 | 2.82% | - |
| Sep 16, 2025 | 41.83 | 41.89 | 40.62 | 40.62 | 40.19 | -2.88% | - |
| Sep 15, 2025 | 42.04 | 42.04 | 41.82 | 41.82 | 41.38 | 0.31% | - |
| Sep 12, 2025 | 41.96 | 42.09 | 41.69 | 41.69 | 41.25 | -0.82% | - |
| Sep 11, 2025 | 42.14 | 42.21 | 41.95 | 42.04 | 41.59 | 0.53% | - |
| Sep 10, 2025 | 42.16 | 42.16 | 41.82 | 41.82 | 41.38 | -1.84% | - |
| Sep 9, 2025 | 41.38 | 42.60 | 41.38 | 42.60 | 42.15 | 3.16% | - |
| Sep 8, 2025 | 41.50 | 41.63 | 41.30 | 41.30 | 40.86 | -0.27% | - |
| Sep 5, 2025 | 42.21 | 42.21 | 41.41 | 41.41 | 40.97 | -1.33% | - |
| Sep 4, 2025 | 41.78 | 41.97 | 41.54 | 41.97 | 41.52 | 1.38% | - |
| Sep 3, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 40.96 | 0.08% | - |
| Sep 2, 2025 | 41.69 | 41.90 | 41.36 | 41.36 | 40.93 | -0.95% | - |
| Sep 1, 2025 | 41.65 | 41.76 | 41.65 | 41.76 | 41.32 | -0.01% | - |
| Aug 29, 2025 | 41.64 | 41.83 | 41.41 | 41.76 | 41.32 | 0.55% | - |
| Aug 28, 2025 | 41.98 | 41.99 | 41.53 | 41.53 | 41.09 | -1.31% | - |
| Aug 27, 2025 | 41.80 | 42.08 | 41.80 | 42.08 | 41.64 | 1.74% | - |
| Aug 26, 2025 | 41.42 | 41.42 | 41.23 | 41.36 | 40.93 | 0.46% | - |
| Aug 25, 2025 | 41.18 | 41.20 | 41.12 | 41.17 | 40.74 | 0.29% | - |
| Aug 22, 2025 | 39.82 | 41.05 | 39.82 | 41.05 | 40.62 | 3.18% | - |
| Aug 21, 2025 | 39.88 | 39.88 | 39.64 | 39.79 | 39.37 | 0.26% | - |
| Aug 20, 2025 | 39.64 | 39.71 | 39.64 | 39.68 | 39.26 | -0.11% | - |
| Aug 19, 2025 | 39.45 | 39.73 | 39.27 | 39.73 | 39.31 | 0.95% | - |
| Aug 18, 2025 | 39.21 | 39.35 | 39.17 | 39.35 | 38.94 | -0.39% | - |
| Aug 15, 2025 | 40.34 | 40.34 | 39.51 | 39.51 | 39.09 | -0.72% | - |
| Aug 14, 2025 | 39.83 | 39.83 | 39.35 | 39.79 | 39.37 | 1.34% | - |
| Aug 13, 2025 | 39.16 | 39.31 | 39.16 | 39.27 | 38.85 | 0.87% | - |
| Aug 12, 2025 | 38.44 | 38.93 | 38.39 | 38.93 | 38.52 | 1.20% | - |
| Aug 11, 2025 | 38.57 | 38.66 | 38.47 | 38.47 | 38.06 | 0.52% | - |
| Aug 8, 2025 | 37.91 | 38.27 | 37.91 | 38.27 | 37.86 | 1.10% | - |
| Aug 7, 2025 | 38.09 | 38.41 | 37.85 | 37.85 | 37.45 | -1.51% | - |
| Aug 6, 2025 | 38.47 | 38.68 | 38.29 | 38.43 | 38.03 | -0.34% | - |
| Aug 5, 2025 | 38.64 | 38.65 | 38.56 | 38.56 | 38.15 | 0.81% | - |
| Aug 4, 2025 | 38.26 | 38.26 | 38.05 | 38.25 | 37.85 | 1.04% | - |
| Aug 1, 2025 | 39.54 | 39.54 | 37.86 | 37.86 | 37.46 | -3.93% | - |
| Jul 31, 2025 | 39.94 | 40.09 | 39.41 | 39.41 | 38.99 | -1.92% | - |
| Jul 30, 2025 | 39.88 | 40.29 | 39.86 | 40.18 | 39.75 | 0.64% | - |
| Jul 29, 2025 | 39.99 | 40.19 | 39.83 | 39.92 | 39.50 | 0.78% | - |
| Jul 28, 2025 | 39.72 | 39.88 | 39.61 | 39.61 | 39.19 | 1.28% | - |
| Jul 25, 2025 | 39.25 | 39.45 | 39.11 | 39.11 | 38.70 | -1.11% | - |
| Jul 24, 2025 | 39.25 | 39.55 | 39.25 | 39.55 | 39.13 | 0.24% | - |
| Jul 23, 2025 | 39.44 | 39.73 | 39.44 | 39.46 | 39.04 | -0.06% | - |
| Jul 22, 2025 | 39.21 | 39.48 | 39.07 | 39.48 | 39.07 | -0.37% | - |
| Jul 21, 2025 | 39.47 | 39.63 | 39.30 | 39.63 | 39.21 | 1.56% | - |
| Jul 18, 2025 | 39.03 | 39.03 | 38.87 | 39.02 | 38.61 | 0.85% | - |