CPU Softwarehouse AG - CPU2.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.7	0.7	0.72	0.7	0.7	216
January 12, 2026	0.68	0.68	0.68	0.68	0.68	5,000
January 09, 2026	0.68	0.68	0.68	0.68	0.68	5,000
January 08, 2026	0.68	0.68	0.68	0.68	0.68	5,000
January 07, 2026	0.68	0.76	0.76	0.76	0.68	5,000
January 06, 2026	0.69	0.69	0.69	0.69	0.69	5,000
January 05, 2026	0.71	0.71	0.71	0.71	0.71	5,000
January 02, 2026	0.78	0.78	0.75	0.78	0.78	5,000
December 30, 2025	0.7	0.75	0.75	0.75	0.7	6,000
December 29, 2025	0.61	0.72	0.67	0.72	0.61	1,000
December 23, 2025	0.61	0.61	0.69	0.61	0.61	311
December 22, 2025	0.65	0.61	0.61	0.69	0.61	311
December 19, 2025	0.65	0.65	0.65	0.65	0.65	311
December 18, 2025	0.62	0.65	0.65	0.65	0.62	311
December 17, 2025	0.63	0.71	0.71	0.71	0.63	311
December 16, 2025	0.63	0.63	0.63	0.63	0.63	4,100
December 15, 2025	0.63	0.71	0.71	0.71	0.63	4,100
December 12, 2025	0.74	0.7	0.62	0.74	0.59	4,100
December 11, 2025	0.71	0.71	0.71	0.71	0.71	16
December 10, 2025	0.71	0.71	0.71	0.71	0.71	16
December 09, 2025	0.73	0.73	0.73	0.73	0.73	1,000
December 08, 2025	0.77	0.85	0.85	0.85	0.77	1,000
December 05, 2025	0.77	0.77	0.77	0.77	0.77	1,900
December 04, 2025	0.78	0.78	0.78	0.78	0.78	1,900
December 03, 2025	0.88	0.8	0.8	0.88	0.8	1,900
December 02, 2025	0.88	0.88	0.88	0.88	0.88	110
December 01, 2025	0.88	0.88	0.88	0.88	0.88	110
November 28, 2025	0.89	0.89	0.89	0.89	0.89	110
November 27, 2025	0.91	0.91	0.91	0.91	0.9	292
November 26, 2025	0.96	0.96	0.96	0.96	0.96	110
November 25, 2025	0.97	0.97	0.97	0.97	0.97	110
November 24, 2025	0.97	0.97	0.97	0.97	0.97	110
November 21, 2025	0.98	0.98	1.05	0.98	0.98	600
November 20, 2025	0.98	0.98	0.98	0.98	0.98	600
November 19, 2025	0.98	0.98	0.98	0.98	0.98	600
November 18, 2025	0.98	0.98	0.98	0.98	0.98	600
November 17, 2025	0.98	0.98	0.98	0.98	0.98	600
November 14, 2025	0.98	0.98	0.98	0.98	0.98	600
November 13, 2025	0.98	0.98	0.98	0.98	0.98	600
November 12, 2025	0.99	0.99	0.99	0.99	0.99	600
November 11, 2025	1	1	1	1	1	600
November 10, 2025	1.02	1.02	1.02	1.02	1.02	600
November 07, 2025	0.98	0.98	1.14	0.98	0.98	600
November 06, 2025	0.98	0.95	0.95	1.06	0.95	600
November 05, 2025	0.99	0.95	0.95	0.99	0.95	600
November 04, 2025	0.95	1	1	1	0.95	600
November 03, 2025	0.95	0.95	0.95	0.95	0.95	767
October 31, 2025	0.95	0.95	0.95	0.95	0.95	400
October 30, 2025	0.95	0.95	0.95	0.95	0.93	400
October 29, 2025	0.93	0.95	0.95	1	0.93	400
October 28, 2025	0.93	0.93	0.93	0.93	0.93	400
October 27, 2025	0.93	0.93	0.93	0.93	0.93	400
October 24, 2025	0.95	1.06	1.06	1.06	0.95	1,000
October 23, 2025	0.98	0.98	0.98	1.03	0.97	400
October 22, 2025	0.88	1.07	1.07	1.07	0.88	1,700
October 21, 2025	0.82	0.88	0.88	0.95	0.82	800
October 20, 2025	0.79	0.8	0.8	0.8	0.79	1,180
October 17, 2025	0.69	0.78	0.73	0.78	0.69	900
October 16, 2025	0.69	0.69	0.69	0.69	0.6	9,966
October 15, 2025	0.69	0.69	0.69	0.69	0.69	600

CPU Softwarehouse AG (CPU2.F) FSX