Powersoft S.p.A. (BIT:PWS)
Italy · Delayed Price · Currency is EUR 15.85
-0.10 (-0.63%)
At close: Feb 6, 2026
Powersoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -0.63% | 1,750 |
| Feb 5, 2026 | 15.95 | 16.00 | 15.95 | 15.95 | 15.95 | 0.95% | 2,500 |
| Feb 4, 2026 | 16.15 | 16.15 | 15.60 | 15.80 | 15.80 | -2.77% | 2,750 |
| Feb 3, 2026 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 1.56% | 1,500 |
| Feb 2, 2026 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | -0.62% | 2,750 |
| Jan 30, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - | 500 |
| Jan 29, 2026 | 16.60 | 16.65 | 16.00 | 16.10 | 16.10 | -3.01% | 2,250 |
| Jan 28, 2026 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 0.61% | 750 |
| Jan 27, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 4.43% | 2,750 |
| Jan 26, 2026 | 16.00 | 16.05 | 15.40 | 15.80 | 15.80 | - | 49,500 |
| Jan 23, 2026 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 0.32% | 500 |
| Jan 22, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jan 21, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jan 20, 2026 | 16.40 | 16.40 | 15.75 | 15.75 | 15.75 | -1.87% | 1,500 |
| Jan 19, 2026 | 16.80 | 16.80 | 16.00 | 16.05 | 16.05 | -3.31% | 1,750 |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1,000 |
| Jan 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 250 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% | 250 |
| Jan 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.76% | 250 |
| Jan 12, 2026 | 16.65 | 17.30 | 16.65 | 17.30 | 17.30 | 3.90% | 2,250 |
| Jan 9, 2026 | 16.95 | 16.95 | 16.65 | 16.65 | 16.65 | -2.06% | 500 |
| Jan 8, 2026 | 16.70 | 17.00 | 16.20 | 17.00 | 17.00 | -1.45% | 2,500 |
| Jan 7, 2026 | 17.35 | 17.50 | 16.35 | 17.25 | 17.25 | -0.86% | 6,000 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | -0.85% | 1,250 |
| Jan 5, 2026 | 17.35 | 17.60 | 17.10 | 17.55 | 17.55 | 1.15% | 2,750 |
| Jan 2, 2026 | 16.70 | 17.80 | 16.70 | 17.35 | 17.35 | 3.89% | 4,500 |
| Dec 30, 2025 | 16.80 | 17.30 | 16.70 | 16.70 | 16.70 | -0.60% | 4,750 |
| Dec 29, 2025 | 16.20 | 16.80 | 16.10 | 16.80 | 16.80 | 3.38% | 5,750 |
| Dec 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | 500 |
| Dec 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 250 |
| Dec 19, 2025 | 16.70 | 16.75 | 16.50 | 16.60 | 16.60 | 1.22% | 1,750 |
| Dec 18, 2025 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | 0.61% | 1,000 |
| Dec 17, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 2.52% | 1,750 |
| Dec 16, 2025 | 15.70 | 16.70 | 15.70 | 15.90 | 15.90 | 0.32% | 7,750 |
| Dec 15, 2025 | 15.30 | 15.85 | 15.25 | 15.85 | 15.85 | 2.59% | 6,250 |
| Dec 12, 2025 | 15.40 | 15.45 | 14.90 | 15.45 | 15.45 | 0.32% | 3,750 |
| Dec 11, 2025 | 15.35 | 15.50 | 15.35 | 15.40 | 15.40 | - | 1,000 |
| Dec 10, 2025 | 15.80 | 15.90 | 15.00 | 15.40 | 15.40 | -2.53% | 2,500 |
| Dec 9, 2025 | 15.90 | 16.05 | 15.80 | 15.80 | 15.80 | -0.63% | 2,750 |
| Dec 8, 2025 | 15.95 | 16.90 | 15.90 | 15.90 | 15.90 | -0.31% | 14,750 |
| Dec 5, 2025 | 16.25 | 16.30 | 15.95 | 15.95 | 15.95 | -0.62% | 1,000 |
| Dec 4, 2025 | 15.85 | 16.05 | 15.75 | 16.05 | 16.05 | 3.22% | 4,000 |
| Dec 3, 2025 | 15.10 | 15.55 | 14.95 | 15.55 | 15.55 | 1.30% | 24,000 |
| Dec 2, 2025 | 14.80 | 15.75 | 14.65 | 15.35 | 15.35 | 1.32% | 29,000 |
| Dec 1, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 0.66% | 4,500 |
| Nov 28, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Nov 27, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 500 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 500 |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 24, 2025 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | -2.58% | 4,250 |