Powersoft S.p.A. (BIT:PWS)
Italy · Delayed Price · Currency is EUR 19.20
0.00 (0.00%)
At close: Apr 17, 2026
Powersoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 18.30 | 19.20 | 18.20 | 19.20 | 19.20 | 3.50% | 2,500 |
| Apr 15, 2026 | 18.45 | 18.65 | 18.40 | 18.55 | 18.55 | 1.92% | 3,500 |
| Apr 14, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 1.39% | 2,500 |
| Apr 13, 2026 | 16.80 | 17.95 | 16.80 | 17.95 | 17.95 | 1.41% | 1,500 |
| Apr 10, 2026 | 18.25 | 18.25 | 17.70 | 17.70 | 17.70 | -2.48% | 3,000 |
| Apr 9, 2026 | 17.70 | 18.20 | 17.70 | 18.15 | 18.15 | 2.83% | 3,000 |
| Apr 8, 2026 | 17.50 | 17.85 | 17.45 | 17.65 | 17.65 | 3.22% | 1,750 |
| Apr 7, 2026 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | - | 1,750 |
| Apr 2, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | 0.59% | 2,000 |
| Apr 1, 2026 | 16.65 | 17.15 | 16.65 | 17.00 | 17.00 | - | 1,750 |
| Mar 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,000 |
| Mar 30, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | - | 2,250 |
| Mar 27, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | - | 750 |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.72% | 1,000 |
| Mar 25, 2026 | 15.95 | 16.60 | 15.40 | 16.55 | 16.55 | 3.76% | 10,500 |
| Mar 24, 2026 | 15.65 | 16.00 | 15.45 | 15.95 | 15.95 | 1.92% | 4,750 |
| Mar 23, 2026 | 15.05 | 15.80 | 14.80 | 15.65 | 15.65 | 3.99% | 11,750 |
| Mar 20, 2026 | 15.30 | 15.30 | 14.85 | 15.05 | 15.05 | -6.23% | 13,000 |
| Mar 19, 2026 | 16.30 | 16.35 | 16.00 | 16.05 | 16.05 | -2.73% | 4,000 |
| Mar 18, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -2.94% | 500 |
| Mar 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 1,750 |
| Mar 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.13% | 6,500 |
| Mar 13, 2026 | 16.10 | 16.90 | 16.00 | 16.45 | 16.45 | 0.92% | 7,500 |
| Mar 12, 2026 | 16.05 | 16.30 | 16.00 | 16.30 | 16.30 | - | 1,250 |
| Mar 11, 2026 | 15.55 | 17.00 | 15.55 | 16.30 | 16.30 | 7.24% | 9,750 |
| Mar 10, 2026 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.66% | 2,250 |
| Mar 9, 2026 | 14.80 | 15.10 | 14.35 | 15.10 | 15.10 | -2.89% | 4,500 |
| Mar 6, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | 250 |
| Mar 5, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 1.61% | 500 |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,500 |
| Mar 3, 2026 | 15.55 | 15.70 | 15.50 | 15.50 | 15.50 | - | 2,250 |
| Mar 2, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | -3.13% | 750 |
| Feb 27, 2026 | 15.90 | 16.00 | 15.60 | 16.00 | 16.00 | 1.91% | 1,750 |
| Feb 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 250 |
| Feb 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 24, 2026 | 15.55 | 15.80 | 15.40 | 15.80 | 15.80 | 0.32% | 3,000 |
| Feb 23, 2026 | 15.55 | 15.75 | 15.40 | 15.75 | 15.75 | 2.61% | 2,750 |
| Feb 20, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Feb 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.32% | 250 |
| Feb 18, 2026 | 15.10 | 15.20 | 15.10 | 15.15 | 15.15 | -0.33% | 13,500 |
| Feb 17, 2026 | 15.35 | 15.35 | 14.90 | 15.20 | 15.20 | - | 6,500 |
| Feb 16, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 500 |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.60% | 750 |
| Feb 12, 2026 | 15.60 | 15.70 | 15.60 | 15.65 | 15.65 | -1.26% | 1,750 |
| Feb 11, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | 250 |
| Feb 10, 2026 | 15.80 | 15.95 | 15.75 | 15.95 | 15.95 | 0.95% | 1,500 |
| Feb 9, 2026 | 15.80 | 15.85 | 15.65 | 15.80 | 15.80 | -0.32% | 2,750 |
| 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 |