PSI Software SE (ETR:PSAN)
Germany · Delayed Price · Currency is EUR 45.10
+0.10 (0.22%)
Dec 5, 2025, 5:35 PM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.60 | 45.10 | 44.40 | 45.00 | 45.00 | 0.67% | 37,461 |
| Dec 3, 2025 | 44.30 | 45.20 | 44.30 | 44.70 | 44.70 | -0.22% | 36,638 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.30 | 44.80 | 44.80 | -0.44% | 44,525 |
| Dec 1, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 38,087 |
| Nov 28, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 40,764 |
| Nov 27, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 11,619 |
| Nov 26, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 37,540 |
| Nov 25, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 15,196 |
| Nov 24, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 58,349 |
| Nov 21, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 23,125 |
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 30,566 |
| Nov 19, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 25,095 |
| Nov 18, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 46,140 |
| Nov 17, 2025 | 44.20 | 45.10 | 44.00 | 45.00 | 45.00 | 1.58% | 87,450 |
| Nov 14, 2025 | 44.80 | 44.80 | 41.30 | 44.30 | 44.30 | -1.56% | 53,835 |
| Nov 13, 2025 | 45.00 | 45.00 | 44.70 | 45.00 | 45.00 | - | 16,416 |
| Nov 12, 2025 | 45.00 | 45.10 | 44.90 | 45.00 | 45.00 | -0.22% | 13,659 |
| Nov 11, 2025 | 45.00 | 45.10 | 44.90 | 45.10 | 45.10 | 0.22% | 19,536 |
| Nov 10, 2025 | 45.00 | 45.10 | 44.50 | 45.00 | 45.00 | - | 63,215 |
| Nov 7, 2025 | 44.90 | 45.10 | 44.90 | 45.00 | 45.00 | - | 13,110 |
| Nov 6, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 14,875 |
| Nov 5, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 18,440 |
| Nov 4, 2025 | 44.90 | 45.10 | 44.90 | 45.10 | 45.10 | 0.22% | 30,886 |
| Nov 3, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 28,905 |
| Oct 31, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 30,280 |
| Oct 30, 2025 | 44.90 | 45.10 | 44.70 | 45.00 | 45.00 | - | 57,106 |
| Oct 29, 2025 | 45.00 | 46.10 | 44.90 | 45.00 | 45.00 | - | 104,896 |
| Oct 28, 2025 | 45.00 | 45.10 | 44.90 | 45.00 | 45.00 | - | 79,191 |
| Oct 27, 2025 | 45.00 | 45.10 | 44.80 | 45.00 | 45.00 | - | 139,056 |
| Oct 24, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 32,689 |
| Oct 23, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 27,856 |
| Oct 22, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 51,440 |
| Oct 21, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 39,060 |
| Oct 20, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 101,074 |
| 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 |