PSI Software SE (ETR:PSA)
Germany · Delayed Price · Currency is EUR 43.80
-0.20 (-0.45%)
At close: May 25, 2026
ETR:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 44.00 | 44.20 | 43.60 | 43.80 | 43.80 | -0.45% | 2,456 |
| May 22, 2026 | 44.20 | 44.40 | 44.00 | 44.00 | 44.00 | - | 3,423 |
| May 21, 2026 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | - | 312 |
| May 20, 2026 | 44.00 | 44.40 | 43.00 | 44.00 | 44.00 | - | 3,724 |
| May 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| May 18, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | - | 2,758 |
| May 15, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - | 2,018 |
| May 14, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | 0.45% | 1,606 |
| May 13, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.45% | 77 |
| May 12, 2026 | 44.40 | 44.40 | 43.80 | 44.20 | 44.20 | 0.91% | 128 |
| May 11, 2026 | 42.80 | 44.20 | 42.80 | 43.80 | 43.80 | -1.35% | 911 |
| May 8, 2026 | 44.20 | 45.00 | 44.20 | 44.40 | 44.40 | 0.45% | 824 |
| May 7, 2026 | 44.00 | 44.40 | 43.80 | 44.20 | 44.20 | - | 1,345 |
| May 6, 2026 | 44.20 | 44.40 | 44.00 | 44.20 | 44.20 | - | 1,908 |
| May 5, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | 39 |
| May 4, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | 41 |
| Apr 30, 2026 | 44.20 | 44.20 | 43.60 | 44.20 | 44.20 | - | 114 |
| Apr 29, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | 39 |
| Apr 28, 2026 | 43.80 | 44.40 | 43.80 | 44.20 | 44.20 | 0.91% | 636 |
| Apr 27, 2026 | 43.20 | 44.00 | 43.20 | 43.80 | 43.80 | -1.79% | 461 |
| Apr 24, 2026 | 43.20 | 44.60 | 43.20 | 44.60 | 44.60 | 0.45% | 243 |
| Apr 23, 2026 | 42.40 | 44.60 | 42.40 | 44.40 | 44.40 | - | 291 |
| Apr 22, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 0.91% | 31 |
| Apr 21, 2026 | 44.60 | 44.60 | 43.80 | 44.00 | 44.00 | -0.45% | 230 |
| Apr 20, 2026 | 44.40 | 44.40 | 43.80 | 44.20 | 44.20 | - | 75 |
| Apr 17, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 44.20 | - | 163 |
| Apr 16, 2026 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | -0.45% | 2,081 |
| Apr 15, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 0.45% | 43 |
| Apr 14, 2026 | 44.40 | 44.60 | 43.60 | 44.20 | 44.20 | -0.45% | 2,196 |
| Apr 13, 2026 | 44.00 | 44.60 | 44.00 | 44.40 | 44.40 | -0.45% | 106 |
| Apr 10, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.45% | 725 |
| 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 |