PSI Software SE (ETR:PSA)
Germany · Delayed Price · Currency is EUR 44.40
-0.40 (-0.89%)
At close: Feb 13, 2026
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 44.00 | 44.20 | 43.60 | 44.20 | 44.20 | 0.91% | 230 |
| Jan 26, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -0.90% | 20 |
| Jan 23, 2026 | 43.60 | 44.80 | 43.60 | 44.20 | 44.20 | - | 259 |
| Jan 22, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | - | 2,272 |
| Jan 21, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | -0.90% | 93 |
| Jan 20, 2026 | 44.00 | 44.80 | 44.00 | 44.60 | 44.60 | 1.36% | 178 |
| Jan 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | 93 |
| Jan 16, 2026 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | -0.44% | 427 |
| Jan 15, 2026 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 1.81% | 564 |
| Jan 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Jan 13, 2026 | 45.00 | 45.00 | 43.80 | 45.00 | 45.00 | - | 81 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | 16 |
| Jan 9, 2026 | 43.60 | 45.00 | 43.60 | 44.40 | 44.40 | - | 617 |
| Jan 8, 2026 | 45.00 | 45.00 | 43.60 | 44.40 | 44.40 | -1.33% | 163 |
| Jan 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | 16 |
| Jan 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jan 5, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | - | 145 |
| Jan 2, 2026 | 43.20 | 44.20 | 43.10 | 44.20 | 44.20 | - | 406 |
| Dec 30, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | - | 193 |
| Dec 29, 2025 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | 1.61% | 1,231 |
| Dec 23, 2025 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | -0.46% | 14 |
| Dec 22, 2025 | 43.00 | 43.70 | 43.00 | 43.70 | 43.70 | -0.68% | 389 |
| Dec 19, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 3.77% | 6 |
| Dec 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.24% | 100 |
| Dec 16, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 170 |
| Dec 15, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -2.53% | 1 |
| Dec 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Dec 10, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -3.67% | 85 |
| Dec 9, 2025 | 44.00 | 44.50 | 43.60 | 43.60 | 43.60 | 1.16% | 30 |
| Dec 8, 2025 | 45.00 | 45.00 | 43.00 | 43.10 | 43.10 | -2.05% | 370 |
| Dec 5, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.23% | 93 |
| Dec 4, 2025 | 44.90 | 44.90 | 43.90 | 43.90 | 43.90 | -0.23% | 1 |
| Dec 3, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 25 |
| Dec 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.53% | - |
| Nov 28, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.41% | - |