Powersoft S.p.A. (BIT:PWS)
Italy · Delayed Price · Currency is EUR 18.75
+0.25 (1.35%)
Last updated: May 18, 2026, 9:58 AM CET
Powersoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19.20 | 19.20 | 17.75 | 18.50 | 18.50 | -4.15% | 6,500 |
| May 14, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 1,500 |
| May 13, 2026 | 18.55 | 19.10 | 18.55 | 19.10 | 19.10 | 0.26% | 4,250 |
| May 12, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% | 250 |
| May 11, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.26% | 500 |
| May 8, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -3.27% | 1,250 |
| May 7, 2026 | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | 0.25% | 1,250 |
| May 6, 2026 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 1.80% | 5,250 |
| May 5, 2026 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | -0.26% | 2,250 |
| May 4, 2026 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 0.26% | 2,750 |
| Apr 30, 2026 | 19.50 | 19.65 | 19.25 | 19.45 | 19.45 | 0.26% | 14,250 |
| Apr 29, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 1.04% | 2,000 |
| Apr 28, 2026 | 19.15 | 19.20 | 19.15 | 19.20 | 19.20 | - | 500 |
| Apr 27, 2026 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | - | 2,000 |
| Apr 24, 2026 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 2.67% | 1,750 |
| Apr 23, 2026 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | -1.06% | 750 |
| Apr 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 750 |
| Apr 21, 2026 | 18.40 | 18.85 | 18.40 | 18.85 | 18.85 | 4.14% | 500 |
| Apr 20, 2026 | 19.05 | 19.05 | 18.10 | 18.10 | 18.10 | -5.73% | 750 |
| Apr 17, 2026 | 19.10 | 19.20 | 18.85 | 19.20 | 19.20 | - | 1,250 |
| 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 |