Powersoft S.p.A. (BIT:PWS)
Italy · Delayed Price · Currency is EUR 15.10
+0.15 (1.00%)
At close: Sep 2, 2026
Powersoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14.95 | 14.95 | 14.80 | 14.90 | - | -0.33% | 129 |
| Sep 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 31, 2026 | 15.00 | 15.75 | 14.50 | 14.95 | 14.95 | 0.34% | 2,374 |
| Aug 28, 2026 | 14.45 | 14.90 | 14.45 | 14.90 | 14.90 | - | 940 |
| Aug 27, 2026 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | 1.02% | 266 |
| Aug 26, 2026 | 14.90 | 15.85 | 14.75 | 14.75 | 14.75 | -2.64% | 1,078 |
| Aug 25, 2026 | 14.65 | 15.15 | 14.50 | 15.15 | 15.15 | 2.71% | 1,011 |
| Aug 24, 2026 | 14.45 | 14.80 | 14.10 | 14.75 | 14.75 | - | 5,513 |
| Aug 21, 2026 | 14.80 | 14.80 | 14.50 | 14.75 | 14.75 | 0.34% | 36 |
| Aug 20, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | - | 325 |
| Aug 19, 2026 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | - | 274 |
| Aug 18, 2026 | 14.50 | 14.80 | 14.40 | 14.70 | 14.70 | -1.34% | 2,557 |
| Aug 17, 2026 | 14.65 | 15.40 | 14.60 | 14.90 | 14.90 | 2.76% | 1,100 |
| Aug 14, 2026 | 15.30 | 15.30 | 14.50 | 14.50 | 14.50 | -4.29% | 7,434 |
| Aug 13, 2026 | 15.15 | 15.15 | 14.75 | 15.15 | 15.15 | -0.98% | 8,924 |
| Aug 12, 2026 | 16.20 | 16.60 | 15.30 | 15.30 | 15.30 | -3.16% | 5,112 |
| Aug 11, 2026 | 16.15 | 16.80 | 15.80 | 15.80 | 15.80 | -6.78% | 7,141 |
| Aug 10, 2026 | 16.95 | 16.95 | 16.45 | 16.95 | 16.95 | - | 1,213 |
| Aug 7, 2026 | 16.50 | 17.00 | 16.15 | 16.95 | 16.95 | 3.04% | 2,419 |
| Aug 6, 2026 | 16.35 | 16.45 | 16.00 | 16.45 | 16.45 | - | 3,148 |
| Aug 5, 2026 | 16.00 | 16.45 | 15.30 | 16.45 | 16.45 | 5.45% | 6,672 |
| Aug 4, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 3,950 |
| Aug 3, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2.28% | 500 |
| Jul 31, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.97% | 1,121 |
| Jul 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 475 |
| Jul 29, 2026 | 15.90 | 15.90 | 15.45 | 15.50 | 15.50 | -1.90% | 4,298 |
| Jul 28, 2026 | 15.70 | 15.95 | 15.65 | 15.80 | 15.80 | -0.94% | 892 |
| Jul 27, 2026 | 16.15 | 16.60 | 15.95 | 15.95 | 15.95 | -1.54% | 752 |
| Jul 24, 2026 | 16.10 | 16.20 | 15.60 | 16.20 | 16.20 | - | 756 |
| Jul 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 90 |
| Jul 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 120 |
| Jul 20, 2026 | 16.20 | 16.20 | 15.60 | 16.20 | 16.20 | 2.21% | 255 |
| Jul 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jul 16, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jul 15, 2026 | 16.00 | 16.20 | 15.85 | 15.85 | 15.85 | -1.25% | 2,250 |
| Jul 14, 2026 | 16.05 | 16.05 | 15.85 | 16.05 | 16.05 | -1.23% | 2,000 |
| Jul 13, 2026 | 16.80 | 16.80 | 16.25 | 16.25 | 16.25 | -0.91% | 1,000 |
| Jul 10, 2026 | 17.20 | 17.20 | 16.40 | 16.40 | 16.40 | -2.09% | 750 |
| Jul 9, 2026 | 16.65 | 16.75 | 16.60 | 16.75 | 16.75 | 0.90% | 2,750 |
| Jul 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 7, 2026 | 16.60 | 16.60 | 16.45 | 16.60 | 16.60 | - | 1,000 |
| Jul 6, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 2.15% | 1,000 |
| Jul 3, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.99% | 1,500 |
| Jul 2, 2026 | 16.90 | 16.95 | 16.75 | 16.75 | 16.75 | 0.30% | 2,500 |
| Jul 1, 2026 | 16.60 | 16.75 | 16.60 | 16.70 | 16.70 | 1.21% | 1,500 |
| Jun 30, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.90% | 1,750 |
| Jun 29, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 0.60% | 750 |
| Jun 26, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Jun 25, 2026 | 16.55 | 17.20 | 16.55 | 16.55 | 16.55 | 1.53% | 1,750 |