PSI Software SE (ETR:PSA)
Germany · Delayed Price · Currency is EUR 44.60
+0.20 (0.45%)
At close: Apr 10, 2026
ETR:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | - | 130 |
| Apr 8, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 0.91% | 80 |
| Apr 7, 2026 | 44.00 | 44.40 | 43.60 | 44.00 | 44.00 | 1.85% | 293 |
| Apr 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Apr 1, 2026 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | -0.90% | 65 |
| Mar 31, 2026 | 44.40 | 44.60 | 43.80 | 44.20 | 44.20 | - | 111,041 |
| Mar 30, 2026 | 43.80 | 44.40 | 43.80 | 44.20 | 44.20 | - | 355 |
| Mar 27, 2026 | 44.60 | 44.60 | 43.80 | 44.20 | 44.20 | -0.45% | 137 |
| Mar 26, 2026 | 44.60 | 44.60 | 44.00 | 44.40 | 44.40 | -0.45% | 1,641 |
| Mar 25, 2026 | 44.60 | 44.60 | 44.40 | 44.60 | 44.60 | - | 1,391 |
| Mar 24, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | - | 303 |
| Mar 23, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | - | 274 |
| Mar 20, 2026 | 44.60 | 44.60 | 44.00 | 44.60 | 44.60 | - | 167 |
| Mar 19, 2026 | 44.60 | 44.60 | 44.00 | 44.60 | 44.60 | - | 131 |
| Mar 18, 2026 | 44.60 | 44.60 | 44.00 | 44.60 | 44.60 | 0.45% | 304 |
| Mar 17, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | - | 51 |
| Mar 16, 2026 | 44.00 | 44.60 | 44.00 | 44.40 | 44.40 | - | 575 |
| Mar 13, 2026 | 43.60 | 44.60 | 43.60 | 44.40 | 44.40 | 0.91% | 1,120 |
| Mar 12, 2026 | 44.00 | 44.40 | 43.60 | 44.00 | 44.00 | -0.45% | 2,036 |
| Mar 11, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -0.45% | 43 |
| Mar 10, 2026 | 44.40 | 44.40 | 44.00 | 44.40 | 44.40 | - | 114 |
| Mar 9, 2026 | 44.20 | 44.40 | 44.00 | 44.40 | 44.40 | 0.45% | 732 |
| Mar 6, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -0.45% | 29 |
| Mar 5, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 0.91% | 29 |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Mar 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | 512 |
| Mar 2, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 44.20 | -0.45% | 552 |
| Feb 27, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 0.45% | 43 |
| Feb 26, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | 16 |
| Feb 25, 2026 | 43.80 | 44.80 | 43.80 | 44.40 | 44.40 | 0.45% | 4,923 |
| Feb 24, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | 12 |
| Feb 23, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | - | 29 |
| Feb 20, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.90% | 26 |
| Feb 19, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.90% | 86 |
| Feb 18, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 44.20 | -0.45% | 1,563 |
| Feb 17, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | - | 32 |
| Feb 16, 2026 | 43.80 | 44.60 | 43.80 | 44.40 | 44.40 | - | 181 |
| Feb 13, 2026 | 44.80 | 44.80 | 43.80 | 44.40 | 44.40 | -0.89% | 138 |
| Feb 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | 9 |
| Feb 11, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 10, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 246 |
| Feb 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 6, 2026 | 44.80 | 44.80 | 44.00 | 44.40 | 44.40 | - | 339 |
| Feb 5, 2026 | 44.00 | 44.80 | 44.00 | 44.40 | 44.40 | - | 554 |
| Feb 4, 2026 | 44.80 | 44.80 | 44.00 | 44.40 | 44.40 | - | 56 |
| Feb 3, 2026 | 44.00 | 44.80 | 44.00 | 44.40 | 44.40 | - | 240 |
| Feb 2, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 31 |
| Jan 30, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 45 |
| Jan 29, 2026 | 44.00 | 44.80 | 44.00 | 44.40 | 44.40 | -0.45% | 79 |
| Jan 28, 2026 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | 0.90% | 446 |