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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	0.27	0.46	0.46	0.46	0.27	0
February 12, 2026	0.37	0.37	0.37	0.37	0.37	0
February 11, 2026	0.42	0.42	0.42	0.42	0.42	0
February 09, 2026	0.5	0.53	0.53	0.53	0.5	0
February 04, 2026	0.5	0.5	0.5	0.5	0.5	0
February 02, 2026	0.52	0.52	0.52	0.52	0.52	2,550
January 30, 2026	0.52	0.52	0.52	0.52	0.52	0
January 29, 2026	0.52	0.52	0.52	0.52	0.52	0
January 28, 2026	0.52	0.52	0.52	0.52	0.52	4,350
January 27, 2026	0.55	0.55	0.55	0.55	0.55	0
January 26, 2026	0.65	0.65	0.65	0.65	0.65	0
January 23, 2026	0.65	0.65	0.65	0.65	0.65	0
January 22, 2026	0.7	0.7	0.7	0.7	0.7	0
January 21, 2026	0.78	0.78	0.78	0.78	0.78	0
January 20, 2026	0.7	0.7	0.7	0.7	0.7	0
January 19, 2026	0.7	0.78	0.7	0.78	0.7	5,687
January 16, 2026	0.68	0.72	0.72	0.72	0.68	1,275
January 15, 2026	0.71	0.71	0.71	0.71	0.71	3,550
January 14, 2026	0.7	0.72	0.72	0.8	0.7	3,550
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

CPU Softwarehouse AG (CPU2.F) FSX