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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	0.69	0.69	0.69	0.72	0.69	2,158
October 13, 2025	0.59	0.69	0.69	0.69	0.59	2,158
October 10, 2025	0.73	0.7	0.7	0.73	0.7	2,158
October 09, 2025	0.73	0.73	0.73	0.73	0.73	600
October 08, 2025	0.73	0.73	0.73	0.73	0.73	600
October 07, 2025	0.73	0.73	0.73	0.73	0.73	600
October 06, 2025	0.73	0.81	0.81	0.81	0.73	600
October 03, 2025	0.73	0.73	0.73	0.73	0.73	600
October 02, 2025	0.78	0.78	0.78	0.78	0.78	600
October 01, 2025	0.78	0.78	0.78	0.78	0.78	600
September 30, 2025	0.73	0.83	0.76	0.83	0.73	600
September 29, 2025	0.75	0.83	0.83	0.83	0.75	900
September 26, 2025	0.82	0.82	0.82	0.82	0.74	900
September 25, 2025	0.83	0.83	0.83	0.83	0.83	83
September 24, 2025	0.84	0.84	0.84	0.84	0.84	83
September 23, 2025	0.84	0.88	0.88	0.88	0.84	500
September 22, 2025	0.82	0.9	0.9	0.9	0.82	285
September 19, 2025	0.82	0.82	0.82	0.82	0.82	285
September 18, 2025	0.82	0.82	0.82	0.82	0.82	285
September 17, 2025	0.82	0.9	0.82	0.9	0.82	285
September 16, 2025	0.82	0.82	0.82	0.82	0.82	83
September 15, 2025	0.82	0.9	0.9	0.9	0.82	83
September 12, 2025	0.82	0.82	0.82	0.82	0.82	83
September 11, 2025	0.83	0.83	0.83	0.83	0.83	83
September 10, 2025	0.84	0.84	0.84	0.84	0.84	83
September 09, 2025	0.8	0.88	0.88	0.88	0.8	4,300
September 08, 2025	0.81	0.89	0.89	0.89	0.81	900
September 05, 2025	0.83	0.83	0.83	0.83	0.83	900
September 04, 2025	0.87	0.87	0.87	0.87	0.87	900
September 03, 2025	0.82	0.82	0.82	0.82	0.82	900
September 02, 2025	0.8	0.84	0.84	0.84	0.8	900
September 01, 2025	0.81	0.81	0.81	0.81	0.81	500
August 29, 2025	0.83	0.91	0.91	0.91	0.83	500
August 28, 2025	0.87	0.87	0.87	0.87	0.87	1,000
August 27, 2025	0.81	0.82	0.82	0.82	0.81	500
August 26, 2025	0.82	0.82	0.82	0.82	0.82	3,133
August 25, 2025	0.82	0.86	0.86	0.86	0.82	3,133
August 22, 2025	0.8	0.84	0.84	0.84	0.8	2,100
August 21, 2025	0.81	0.89	0.89	0.89	0.8	345
August 20, 2025	0.92	0.92	0.92	0.92	0.92	3,000
August 19, 2025	0.92	0.92	0.92	0.92	0.92	1,000
August 18, 2025	0.92	0.92	0.92	0.92	0.92	1,000
August 15, 2025	0.92	0.92	0.92	0.92	0.92	1,000
August 14, 2025	0.92	1	1	1	0.92	1,000
August 13, 2025	0.95	0.95	0.95	0.95	0.95	1,100
August 12, 2025	0.92	0.92	0.92	0.92	0.92	600
August 11, 2025	0.91	0.91	0.91	0.91	0.91	300
August 08, 2025	0.87	0.89	0.89	0.89	0.87	300
August 07, 2025	0.9	0.9	0.9	0.9	0.9	300
August 06, 2025	0.93	0.88	0.88	1	0.87	3,250
August 05, 2025	0.93	0.93	0.93	0.93	0.93	3,250
August 04, 2025	0.93	1	1	1.01	0.93	3,250
August 01, 2025	0.93	1	0.96	1	0.93	3,250
July 31, 2025	0.95	1	0.95	1	0.95	1,989
July 30, 2025	0.9	0.9	0.9	0.9	0.9	600
July 29, 2025	0.9	1.02	1.02	1.02	0.9	300
July 28, 2025	0.89	0.93	0.93	0.93	0.89	600

CPU Softwarehouse AG (CPU2.F) FSX