PSI Software SE (ETR:PSAN)
Germany · Delayed Price · Currency is EUR 45.00
+0.10 (0.22%)
Oct 20, 2025, 2:39 PM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 113,871 |
| Oct 16, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 196,611 |
| Oct 15, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 92,569 |
| Oct 14, 2025 | 44.80 | 45.20 | 44.80 | 45.00 | 45.00 | -0.22% | 338,294 |
| Oct 13, 2025 | 44.50 | 45.10 | 44.50 | 45.10 | 45.10 | 35.84% | 863,911 |
| Oct 10, 2025 | 31.20 | 33.70 | 30.90 | 33.20 | 33.20 | 10.67% | 102,465 |
| Oct 9, 2025 | 24.60 | 30.40 | 24.10 | 30.00 | 30.00 | 22.45% | 43,885 |
| Oct 8, 2025 | 24.20 | 24.80 | 24.00 | 24.50 | 24.50 | -2.00% | 11,549 |
| Oct 7, 2025 | 26.40 | 26.50 | 24.20 | 25.00 | 25.00 | -5.66% | 24,062 |
| Oct 6, 2025 | 26.10 | 27.10 | 26.10 | 26.50 | 26.50 | 1.92% | 3,388 |
| Oct 3, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | - | 1,158 |
| Oct 2, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.38% | 1,723 |
| Oct 1, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | -1.88% | 364 |
| Sep 30, 2025 | 26.20 | 26.60 | 26.10 | 26.60 | 26.60 | 1.53% | 2,554 |
| Sep 29, 2025 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | -2.60% | 1,181 |
| Sep 26, 2025 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | -1.47% | 1,787 |
| Sep 25, 2025 | 27.60 | 27.70 | 27.00 | 27.30 | 27.30 | -1.09% | 4,190 |
| Sep 24, 2025 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | - | 5 |
| Sep 23, 2025 | 27.60 | 28.00 | 27.50 | 27.60 | 27.60 | -0.72% | 900 |
| Sep 22, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.09% | 156 |
| Sep 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 1 |
| Sep 18, 2025 | 27.80 | 27.80 | 27.50 | 27.60 | 27.60 | -0.36% | 3,130 |
| Sep 17, 2025 | 27.50 | 27.80 | 27.30 | 27.70 | 27.70 | 1.09% | 3,804 |
| Sep 16, 2025 | 27.50 | 27.90 | 27.40 | 27.40 | 27.40 | -0.36% | 6,651 |
| Sep 15, 2025 | 27.60 | 27.60 | 27.40 | 27.50 | 27.50 | 0.36% | 433 |
| Sep 12, 2025 | 27.60 | 27.70 | 27.40 | 27.40 | 27.40 | -0.36% | 5,577 |
| Sep 11, 2025 | 28.00 | 28.00 | 27.40 | 27.50 | 27.50 | 0.73% | 1,029 |
| Sep 10, 2025 | 27.50 | 27.90 | 27.30 | 27.30 | 27.30 | -0.73% | 34,218 |
| Sep 9, 2025 | 27.40 | 27.70 | 27.40 | 27.50 | 27.50 | -0.72% | 805 |
| Sep 8, 2025 | 27.40 | 27.70 | 26.90 | 27.70 | 27.70 | 2.21% | 7,941 |
| Sep 5, 2025 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | -0.73% | 661 |
| Sep 4, 2025 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | 1.49% | 933 |
| Sep 3, 2025 | 27.50 | 27.60 | 26.60 | 26.90 | 26.90 | -3.24% | 1,799 |
| Sep 2, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | 27.80 | -3.14% | 1,007 |
| Sep 1, 2025 | 29.20 | 29.50 | 28.70 | 28.70 | 28.70 | -2.38% | 1,160 |
| Aug 29, 2025 | 29.30 | 29.40 | 29.00 | 29.40 | 29.40 | -0.68% | 3,075 |
| Aug 28, 2025 | 28.80 | 29.70 | 28.80 | 29.60 | 29.60 | 2.42% | 2,480 |
| Aug 27, 2025 | 28.40 | 29.70 | 28.40 | 28.90 | 28.90 | 2.85% | 2,505 |
| Aug 26, 2025 | 27.20 | 28.20 | 27.20 | 28.10 | 28.10 | 1.81% | 4,563 |
| Aug 25, 2025 | 27.20 | 28.00 | 27.00 | 27.60 | 27.60 | 1.10% | 3,191 |
| Aug 22, 2025 | 27.20 | 27.70 | 27.20 | 27.30 | 27.30 | 0.37% | 1,506 |
| Aug 21, 2025 | 26.80 | 27.40 | 26.20 | 27.20 | 27.20 | 1.12% | 3,317 |
| Aug 20, 2025 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 0.37% | 344 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1,295 |
| Aug 18, 2025 | 26.10 | 26.90 | 26.10 | 26.80 | 26.80 | 1.52% | 3,526 |
| Aug 15, 2025 | 26.40 | 26.80 | 26.40 | 26.40 | 26.40 | 1.54% | 1,985 |
| Aug 14, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | - | 3,028 |
| Aug 13, 2025 | 26.20 | 26.50 | 26.00 | 26.00 | 26.00 | - | 1,605 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.76% | 2,528 |
| Aug 11, 2025 | 27.30 | 27.30 | 26.20 | 26.20 | 26.20 | -2.96% | 4,471 |