Powersoft S.p.A. (BIT:PWS)
Italy · Delayed Price · Currency is EUR 20.80
+1.00 (5.05%)
At close: Sep 12, 2025
Powersoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.80 | 20.80 | 19.00 | 20.80 | - | 5.05% | 7,500 |
| Sep 11, 2025 | 19.95 | 20.00 | 19.75 | 19.80 | - | -0.25% | 6,500 |
| Sep 10, 2025 | 19.95 | 19.95 | 19.85 | 19.85 | - | -0.50% | 500 |
| Sep 9, 2025 | 19.70 | 19.95 | 19.70 | 19.95 | - | 1.79% | 1,250 |
| Sep 8, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | - | -0.51% | 750 |
| Sep 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.77% | 250 |
| Sep 4, 2025 | 19.45 | 19.55 | 19.45 | 19.55 | - | 1.03% | 2,500 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | - | 0.26% | 750 |
| Sep 2, 2025 | 19.15 | 19.55 | 18.40 | 19.30 | - | -1.03% | 5,000 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1.30% | 500 |
| Aug 29, 2025 | 19.40 | 19.40 | 19.25 | 19.25 | - | -2.04% | 500 |
| Aug 28, 2025 | 19.60 | 19.95 | 19.50 | 19.65 | - | -0.25% | 2,750 |
| Aug 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -1.99% | 250 |
| Aug 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | - | 250 |
| Aug 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | - | - |
| Aug 22, 2025 | 20.60 | 20.70 | 20.10 | 20.10 | - | -1.47% | 4,750 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | - | -0.97% | 750 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.10 | 20.60 | - | - | 3,250 |
| Aug 19, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | - | 0.98% | 15,500 |
| Aug 18, 2025 | 20.50 | 20.70 | 20.30 | 20.40 | - | -2.86% | 2,750 |
| Aug 14, 2025 | 20.60 | 21.30 | 20.60 | 21.00 | - | 1.94% | 9,500 |
| Aug 13, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | - | 0.49% | 3,000 |
| Aug 12, 2025 | 19.85 | 20.50 | 19.85 | 20.50 | - | 3.27% | 10,000 |
| Aug 11, 2025 | 20.00 | 20.20 | 19.85 | 19.85 | - | -0.75% | 11,000 |
| Aug 8, 2025 | 19.80 | 20.00 | 19.65 | 20.00 | - | 0.25% | 11,000 |
| Aug 7, 2025 | 19.95 | 20.00 | 19.85 | 19.95 | - | 0.50% | 5,250 |
| Aug 6, 2025 | 19.25 | 19.85 | 19.20 | 19.85 | - | 1.28% | 2,750 |
| Aug 5, 2025 | 19.20 | 19.75 | 19.20 | 19.60 | - | -0.76% | 1,750 |
| Aug 4, 2025 | 20.10 | 20.20 | 19.65 | 19.75 | - | -2.23% | 3,000 |
| Aug 1, 2025 | 20.20 | 21.40 | 19.70 | 20.20 | - | -1.46% | 17,000 |
| Jul 31, 2025 | 20.30 | 21.00 | 20.10 | 20.50 | - | 0.49% | 11,250 |
| Jul 30, 2025 | 20.50 | 21.50 | 19.80 | 20.40 | - | -0.49% | 15,500 |
| Jul 29, 2025 | 21.50 | 21.50 | 20.50 | 20.50 | - | -6.39% | 10,750 |
| Jul 28, 2025 | 22.30 | 22.70 | 21.60 | 21.90 | - | -3.10% | 18,250 |
| Jul 25, 2025 | 22.00 | 23.50 | 21.80 | 22.60 | - | 3.20% | 78,000 |
| Jul 24, 2025 | 21.30 | 22.10 | 21.20 | 21.90 | - | 2.34% | 18,750 |
| Jul 23, 2025 | 20.50 | 21.80 | 20.40 | 21.40 | - | 4.39% | 89,500 |
| Jul 22, 2025 | 20.40 | 20.70 | 20.10 | 20.50 | - | - | 3,500 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.10 | 20.50 | - | 1.99% | 6,500 |
| Jul 18, 2025 | 20.00 | 20.50 | 19.65 | 20.10 | - | -0.50% | 15,250 |
| Jul 17, 2025 | 19.55 | 20.20 | 19.55 | 20.20 | - | 2.54% | 18,750 |
| Jul 16, 2025 | 19.80 | 20.00 | 19.70 | 19.70 | - | -0.51% | 2,000 |
| Jul 15, 2025 | 19.50 | 19.80 | 19.45 | 19.80 | - | 1.02% | 1,250 |
| Jul 14, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | - | 0.51% | 3,500 |
| Jul 11, 2025 | 19.30 | 19.60 | 19.15 | 19.50 | - | 1.83% | 15,500 |
| Jul 10, 2025 | 19.30 | 19.30 | 19.10 | 19.15 | - | -0.78% | 4,750 |
| Jul 9, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | - | -1.03% | 1,750 |
| Jul 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 2,500 |
| Jul 7, 2025 | 19.60 | 19.70 | 19.50 | 19.50 | - | - | 5,000 |
| Jul 4, 2025 | 19.65 | 19.80 | 19.50 | 19.50 | - | -0.76% | 3,500 |