PSI Software SE (ETR:PSAN)
Germany · Delayed Price · Currency is EUR 45.00
-0.50 (-1.10%)
At close: Mar 20, 2026
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45.60 | 45.80 | 45.00 | 45.00 | 45.00 | -1.10% | 12,311 |
| Mar 19, 2026 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | -0.44% | 660 |
| Mar 18, 2026 | 45.70 | 46.00 | 45.60 | 45.70 | 45.70 | 0.22% | 1,444 |
| Mar 17, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 899 |
| Mar 16, 2026 | 46.10 | 46.10 | 45.70 | 46.00 | 46.00 | 0.88% | 2,250 |
| Mar 13, 2026 | 45.50 | 45.80 | 45.20 | 45.60 | 45.60 | - | 1,224 |
| Mar 12, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 5,565 |
| Mar 11, 2026 | 45.10 | 46.10 | 44.80 | 46.00 | 46.00 | 1.77% | 13,075 |
| Mar 10, 2026 | 45.20 | 45.60 | 45.20 | 45.20 | 45.20 | - | 159 |
| Mar 9, 2026 | 46.10 | 46.10 | 45.20 | 45.20 | 45.20 | -1.74% | 289 |
| Mar 6, 2026 | 45.40 | 46.00 | 45.20 | 46.00 | 46.00 | 0.44% | 595 |
| Mar 5, 2026 | 45.80 | 45.90 | 45.40 | 45.80 | 45.80 | 0.44% | 276 |
| Mar 4, 2026 | 45.30 | 45.60 | 45.20 | 45.60 | 45.60 | 0.88% | 19 |
| Mar 3, 2026 | 45.30 | 45.30 | 45.20 | 45.20 | 45.20 | -1.31% | 84 |
| Mar 2, 2026 | 46.10 | 46.10 | 45.80 | 45.80 | 45.80 | -0.22% | 224 |
| Feb 27, 2026 | 45.60 | 45.90 | 45.20 | 45.90 | 45.90 | 0.22% | 257 |
| Feb 26, 2026 | 45.60 | 45.80 | 45.20 | 45.80 | 45.80 | 0.22% | 386 |
| Feb 25, 2026 | 45.60 | 45.80 | 45.20 | 45.70 | 45.70 | - | 1,749 |
| Feb 24, 2026 | 45.40 | 45.80 | 45.10 | 45.70 | 45.70 | 0.88% | 1,210 |
| Feb 23, 2026 | 45.10 | 45.40 | 45.10 | 45.30 | 45.30 | 0.22% | 4,068 |
| Feb 20, 2026 | 45.30 | 45.30 | 45.10 | 45.20 | 45.20 | 0.22% | 314 |
| Feb 19, 2026 | 45.20 | 45.30 | 45.10 | 45.10 | 45.10 | -0.22% | 1,225 |
| Feb 18, 2026 | 45.10 | 45.30 | 45.10 | 45.20 | 45.20 | 0.22% | 506 |
| Feb 17, 2026 | 45.20 | 45.30 | 45.10 | 45.10 | 45.10 | - | 556 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.10 | 45.10 | 45.10 | - | 3,153 |
| Feb 13, 2026 | 45.60 | 45.60 | 45.10 | 45.10 | 45.10 | -0.88% | 3,181 |
| Feb 12, 2026 | 45.40 | 45.60 | 44.90 | 45.50 | 45.50 | - | 1,193 |
| Feb 11, 2026 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 0.22% | 806 |
| Feb 10, 2026 | 44.80 | 45.50 | 44.80 | 45.40 | 45.40 | 0.89% | 30,977 |
| Feb 9, 2026 | 45.30 | 45.50 | 45.00 | 45.00 | 45.00 | -0.66% | 118 |
| Feb 6, 2026 | 45.00 | 45.70 | 45.00 | 45.30 | 45.30 | 0.67% | 2,369 |
| Feb 5, 2026 | 45.00 | 45.10 | 44.80 | 45.00 | 45.00 | 0.45% | 3,395 |
| Feb 4, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.80 | -0.88% | 510 |
| Feb 3, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 675 |
| Feb 2, 2026 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | - | 18,450 |
| Jan 30, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 1,013 |
| Jan 29, 2026 | 45.10 | 45.20 | 45.00 | 45.10 | 45.10 | - | 1,084 |
| Jan 28, 2026 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 0.22% | 216 |
| Jan 27, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 880 |
| Jan 26, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 1,453 |
| Jan 23, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 248 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 63 |
| Jan 21, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 1,980 |
| Jan 20, 2026 | 44.90 | 45.00 | 44.70 | 45.00 | 45.00 | - | 9,532 |
| Jan 19, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | - | 2,330 |
| Jan 16, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 1,586 |
| Jan 15, 2026 | 45.00 | 45.10 | 44.90 | 45.00 | 45.00 | - | 1,328 |
| Jan 14, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | - | 1,857 |
| Jan 13, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | - | 2,552 |
| Jan 12, 2026 | 44.80 | 45.10 | 44.80 | 45.00 | 45.00 | - | 3,768 |