U.S. Bancorp (VIE:USBC)
Austria
· Delayed Price · Currency is EUR 48.03
+0.15 (0.31%)
Last updated: Apr 28, 2026, 1:00 PM CET
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.20 | 48.20 | 47.89 | 48.03 | - | 0.31% | - |
| Apr 27, 2026 | 47.21 | 47.88 | 47.21 | 47.88 | 47.88 | 0.17% | - |
| Apr 24, 2026 | 47.79 | 48.43 | 47.79 | 47.80 | 47.80 | -1.73% | - |
| Apr 23, 2026 | 47.85 | 48.64 | 47.85 | 48.64 | 48.64 | 0.12% | - |
| Apr 22, 2026 | 48.68 | 49.01 | 48.58 | 48.58 | 48.58 | -0.23% | - |
| Apr 21, 2026 | 48.45 | 48.74 | 48.45 | 48.69 | 48.69 | -0.14% | - |
| Apr 20, 2026 | 47.96 | 48.76 | 47.96 | 48.76 | 48.76 | 1.33% | - |
| Apr 17, 2026 | 47.15 | 48.12 | 47.12 | 48.12 | 48.12 | 2.73% | - |
| Apr 16, 2026 | 47.85 | 48.00 | 46.84 | 46.84 | 46.84 | -2.23% | - |
| Apr 15, 2026 | 47.67 | 47.91 | 47.64 | 47.91 | 47.91 | 0.95% | - |
| Apr 14, 2026 | 47.68 | 47.73 | 47.44 | 47.46 | 47.46 | 0.36% | - |
| Apr 13, 2026 | 47.07 | 47.44 | 47.07 | 47.29 | 47.29 | -0.92% | - |
| Apr 10, 2026 | 48.09 | 48.09 | 47.73 | 47.73 | 47.73 | -0.02% | - |
| Apr 9, 2026 | 47.26 | 47.74 | 47.17 | 47.74 | 47.74 | 1.60% | - |
| Apr 8, 2026 | 47.32 | 47.49 | 46.99 | 46.99 | 46.99 | 1.97% | - |
| Apr 7, 2026 | 46.33 | 46.33 | 46.08 | 46.08 | 46.08 | 0.77% | - |
| Apr 2, 2026 | 45.16 | 45.73 | 45.02 | 45.73 | 45.73 | 0.49% | - |
| Apr 1, 2026 | 45.16 | 45.51 | 45.06 | 45.51 | 45.51 | 2.34% | - |
| Mar 31, 2026 | 44.50 | 44.61 | 44.16 | 44.47 | 44.47 | 0.29% | 198 |
| Mar 27, 2026 | 44.83 | 44.83 | 44.21 | 44.34 | 43.88 | -0.47% | - |
| Mar 26, 2026 | 44.77 | 44.80 | 44.55 | 44.55 | 44.09 | -0.90% | - |
| Mar 25, 2026 | 45.51 | 45.51 | 44.95 | 44.95 | 44.49 | -0.55% | - |
| Mar 24, 2026 | 44.41 | 45.20 | 44.31 | 45.20 | 44.74 | 1.19% | - |
| Mar 23, 2026 | 44.31 | 45.15 | 44.06 | 44.67 | 44.21 | 1.17% | - |
| Mar 20, 2026 | 44.32 | 44.43 | 44.15 | 44.16 | 43.70 | -0.43% | - |
| Mar 19, 2026 | 44.73 | 44.87 | 43.82 | 44.35 | 43.89 | -1.51% | - |
| Mar 18, 2026 | 45.01 | 45.06 | 44.86 | 45.03 | 44.56 | 0.73% | - |
| Mar 17, 2026 | 44.37 | 44.84 | 44.37 | 44.70 | 44.24 | -0.08% | - |
| Mar 16, 2026 | 44.83 | 45.08 | 44.67 | 44.74 | 44.28 | -0.77% | - |
| Mar 13, 2026 | 44.73 | 45.21 | 44.73 | 45.08 | 44.62 | 0.74% | - |
| Mar 12, 2026 | 45.04 | 45.12 | 44.59 | 44.75 | 44.29 | 0.24% | - |
| Mar 11, 2026 | 45.22 | 45.22 | 44.33 | 44.65 | 44.19 | -0.72% | - |
| Mar 10, 2026 | 44.82 | 44.97 | 44.66 | 44.97 | 44.51 | 2.18% | - |
| Mar 9, 2026 | 44.38 | 44.63 | 43.77 | 44.01 | 43.56 | -1.61% | 215 |
| Mar 6, 2026 | 46.49 | 46.49 | 44.73 | 44.73 | 44.27 | -3.56% | - |
| Mar 5, 2026 | 46.63 | 46.97 | 46.21 | 46.38 | 45.91 | -0.73% | - |
| Mar 4, 2026 | 46.23 | 46.72 | 46.23 | 46.72 | 46.24 | 0.48% | - |
| Mar 3, 2026 | 46.41 | 46.50 | 46.05 | 46.50 | 46.02 | -0.91% | - |
| Mar 2, 2026 | 45.96 | 46.92 | 45.95 | 46.92 | 46.44 | 0.61% | - |
| Feb 27, 2026 | 48.24 | 48.33 | 46.64 | 46.64 | 46.16 | -3.58% | - |
| Feb 26, 2026 | 47.82 | 48.37 | 47.76 | 48.37 | 47.87 | 2.47% | - |
| Feb 25, 2026 | 46.56 | 47.20 | 46.56 | 47.20 | 46.72 | 1.16% | - |
| Feb 24, 2026 | 47.35 | 47.35 | 46.66 | 46.66 | 46.18 | -2.19% | - |
| Feb 23, 2026 | 49.32 | 49.76 | 47.71 | 47.71 | 47.22 | -2.47% | - |
| Feb 20, 2026 | 49.40 | 49.40 | 48.92 | 48.92 | 48.41 | -0.39% | - |
| Feb 19, 2026 | 49.50 | 49.79 | 49.11 | 49.11 | 48.60 | -1.14% | - |
| Feb 18, 2026 | 49.24 | 49.67 | 49.24 | 49.67 | 49.16 | 0.88% | - |
| Feb 17, 2026 | 48.57 | 49.25 | 48.57 | 49.24 | 48.73 | 1.03% | - |
| Feb 16, 2026 | 48.73 | 48.78 | 48.73 | 48.74 | 48.24 | 0.16% | - |
| Feb 13, 2026 | 48.72 | 48.99 | 48.50 | 48.66 | 48.16 | -0.27% | - |
| Feb 12, 2026 | 49.79 | 49.94 | 48.79 | 48.79 | 48.29 | -3.72% | - |
| Feb 11, 2026 | 50.93 | 51.24 | 50.67 | 50.67 | 50.15 | -0.02% | - |
| Feb 10, 2026 | 50.69 | 50.76 | 50.68 | 50.68 | 50.16 | -0.57% | - |
| Feb 9, 2026 | 50.78 | 51.11 | 50.73 | 50.97 | 50.45 | -0.33% | - |
| Feb 6, 2026 | 50.13 | 51.14 | 50.08 | 51.14 | 50.62 | 2.65% | - |
| Feb 5, 2026 | 50.33 | 50.39 | 49.82 | 49.82 | 49.31 | -2.33% | - |
| Feb 4, 2026 | 49.70 | 51.01 | 49.56 | 51.01 | 50.49 | 2.73% | - |
| Feb 3, 2026 | 48.58 | 49.66 | 48.47 | 49.66 | 49.15 | 2.57% | - |
| Feb 2, 2026 | 47.00 | 48.41 | 47.00 | 48.41 | 47.91 | 3.11% | - |
| Jan 30, 2026 | 46.96 | 47.16 | 46.93 | 46.95 | 46.47 | -0.14% | - |
| Jan 29, 2026 | 46.54 | 47.02 | 46.54 | 47.02 | 46.53 | 0.56% | - |
| Jan 28, 2026 | 47.17 | 47.20 | 46.76 | 46.76 | 46.28 | -0.39% | - |
| Jan 27, 2026 | 47.10 | 47.10 | 46.85 | 46.94 | 46.46 | 0.38% | - |
| Jan 26, 2026 | 46.83 | 46.93 | 46.65 | 46.76 | 46.28 | -1.27% | - |
| Jan 23, 2026 | 47.87 | 47.87 | 47.36 | 47.36 | 46.88 | -1.48% | - |
| Jan 22, 2026 | 47.52 | 48.07 | 47.52 | 48.07 | 47.58 | 1.83% | - |
| Jan 21, 2026 | 46.50 | 47.21 | 46.32 | 47.21 | 46.72 | 1.31% | - |
| Jan 20, 2026 | 46.04 | 46.60 | 45.70 | 46.60 | 46.12 | 0.59% | 45 |
| Jan 19, 2026 | 46.43 | 46.43 | 46.32 | 46.32 | 45.85 | -1.60% | - |
| Jan 16, 2026 | 46.55 | 47.08 | 46.23 | 47.08 | 46.59 | 0.94% | - |
| Jan 15, 2026 | 46.05 | 46.64 | 46.02 | 46.64 | 46.16 | 1.11% | - |
| Jan 14, 2026 | 46.31 | 47.27 | 46.13 | 46.13 | 45.65 | -0.77% | - |
| Jan 13, 2026 | 46.70 | 46.70 | 46.48 | 46.49 | 46.01 | 0.67% | - |
| Jan 12, 2026 | 47.05 | 47.05 | 46.13 | 46.18 | 45.70 | -3.49% | - |
| Jan 9, 2026 | 47.71 | 47.85 | 47.35 | 47.85 | 47.36 | -0.20% | 9 |
| Jan 8, 2026 | 46.82 | 47.94 | 46.82 | 47.94 | 47.45 | 1.30% | - |
| Jan 7, 2026 | 48.03 | 48.03 | 47.33 | 47.33 | 46.84 | -0.83% | - |
| Jan 6, 2026 | 47.46 | 47.72 | 47.43 | 47.72 | 47.23 | 0.38% | - |
| Jan 5, 2026 | 46.22 | 47.54 | 46.22 | 47.54 | 47.05 | 4.19% | - |
| Jan 2, 2026 | 45.04 | 45.75 | 45.04 | 45.63 | 45.16 | -2.09% | - |
| Dec 23, 2025 | 46.59 | 46.64 | 46.54 | 46.61 | 45.69 | 0.36% | - |
| Dec 22, 2025 | 46.06 | 46.44 | 46.06 | 46.44 | 45.53 | 0.70% | - |
| Dec 19, 2025 | 45.98 | 46.12 | 45.89 | 46.12 | 45.21 | -0.04% | - |
| Dec 18, 2025 | 45.78 | 46.14 | 45.78 | 46.14 | 45.23 | 0.70% | - |
| Dec 17, 2025 | 45.66 | 45.82 | 45.56 | 45.82 | 44.92 | 1.03% | - |
| Dec 16, 2025 | 45.58 | 45.88 | 45.35 | 45.35 | 44.46 | -0.41% | - |
| Dec 15, 2025 | 45.66 | 45.77 | 45.54 | 45.54 | 44.64 | -0.77% | - |
| Dec 12, 2025 | 45.81 | 45.90 | 45.65 | 45.89 | 44.99 | 0.27% | - |
| Dec 11, 2025 | 45.65 | 45.82 | 45.54 | 45.77 | 44.87 | 1.37% | - |
| Dec 10, 2025 | 44.31 | 45.15 | 44.10 | 45.15 | 44.26 | 1.18% | - |
| Dec 9, 2025 | 44.21 | 44.62 | 44.03 | 44.62 | 43.74 | 0.28% | - |
| Dec 8, 2025 | 44.09 | 44.50 | 44.05 | 44.50 | 43.62 | 0.52% | - |
| Dec 5, 2025 | 44.06 | 44.27 | 43.92 | 44.27 | 43.40 | 0.27% | - |
| Dec 4, 2025 | 43.70 | 44.15 | 43.52 | 44.15 | 43.28 | 1.74% | - |
| Dec 3, 2025 | 42.76 | 43.39 | 42.67 | 43.39 | 42.54 | 1.25% | - |
| Dec 2, 2025 | 42.53 | 42.86 | 42.53 | 42.86 | 42.01 | 0.30% | - |
| Dec 1, 2025 | 42.05 | 42.73 | 41.97 | 42.73 | 41.89 | 0.65% | - |
| Nov 28, 2025 | 42.42 | 42.45 | 42.25 | 42.45 | 41.62 | 0.20% | - |
| Nov 27, 2025 | 42.26 | 42.37 | 41.99 | 42.37 | 41.53 | -0.04% | - |
| Nov 26, 2025 | 42.36 | 42.38 | 42.22 | 42.38 | 41.55 | 0.19% | - |