PSI Software SE (ETR:PSA)
Germany · Delayed Price · Currency is EUR 44.80
0.00 (0.00%)
Last updated: Jul 10, 2026, 8:00 AM CET
ETR:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 96 |
| Jul 8, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 86 |
| Jul 7, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 106 |
| Jul 6, 2026 | 44.80 | 45.20 | 44.80 | 45.00 | 45.00 | - | 942 |
| Jul 3, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -0.44% | 565 |
| Jul 2, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 0.44% | 10,428 |
| Jul 1, 2026 | 44.00 | 45.20 | 44.00 | 45.00 | 45.00 | 2.27% | 981 |
| Jun 30, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | 100 |
| Jun 29, 2026 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | - | 1,004 |
| Jun 26, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | - | 174 |
| Jun 25, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | - | 165 |
| Jun 24, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | 5,618 |
| Jun 23, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | 6,120 |
| Jun 22, 2026 | 43.80 | 44.00 | 43.40 | 43.80 | 43.80 | -0.45% | 341 |
| Jun 19, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | 959 |
| Jun 18, 2026 | 44.00 | 44.20 | 43.60 | 44.00 | 44.00 | - | 1,362 |
| Jun 17, 2026 | 44.00 | 44.20 | 43.60 | 44.00 | 44.00 | 0.46% | 2,127 |
| Jun 16, 2026 | 44.20 | 44.20 | 43.60 | 43.80 | 43.80 | -0.45% | 219 |
| Jun 15, 2026 | 44.00 | 44.20 | 43.40 | 44.00 | 44.00 | - | 1,095 |
| Jun 12, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | 708 |
| Jun 11, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | 1,210 |
| Jun 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,815 |
| Jun 9, 2026 | 44.00 | 44.20 | 43.60 | 44.00 | 44.00 | - | 851 |
| Jun 8, 2026 | 44.00 | 44.20 | 43.60 | 44.00 | 44.00 | - | 2,318 |
| Jun 5, 2026 | 44.20 | 44.20 | 43.60 | 44.00 | 44.00 | - | 269 |
| Jun 4, 2026 | 43.20 | 44.20 | 43.20 | 44.00 | 44.00 | 0.46% | 310 |
| Jun 3, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | 957 |
| Jun 2, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | 2,080 |
| Jun 1, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | 4,355 |
| May 29, 2026 | 43.60 | 44.00 | 43.00 | 43.80 | 43.80 | -0.90% | 567 |
| May 28, 2026 | 44.00 | 44.20 | 43.60 | 44.20 | 44.20 | 0.45% | 9,697 |
| May 27, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | 2,216 |
| May 26, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | - | 2,006 |
| 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 |