PSI Software SE (ETR:PSAN)
Germany · Delayed Price · Currency is EUR 45.90
+0.90 (2.00%)
Jul 21, 2026, 5:35 PM CET
PSI Software SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.00 | 46.00 | 44.10 | 45.00 | 45.00 | - | 2,962 |
| Jul 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 62 |
| Jul 16, 2026 | 45.10 | 45.50 | 45.10 | 45.50 | 45.50 | -0.66% | 1 |
| Jul 15, 2026 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 0.88% | 561 |
| Jul 14, 2026 | 45.80 | 45.80 | 45.00 | 45.40 | 45.40 | 0.89% | 20 |
| Jul 13, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -3.02% | 13 |
| Jul 10, 2026 | 44.90 | 46.40 | 44.10 | 46.40 | 46.40 | 1.53% | 756 |
| Jul 9, 2026 | 45.00 | 45.70 | 45.00 | 45.70 | 45.70 | -0.44% | 2 |
| Jul 8, 2026 | 44.60 | 46.40 | 43.90 | 45.90 | 45.90 | 1.10% | 2,649 |
| Jul 7, 2026 | 46.40 | 46.40 | 44.30 | 45.40 | 45.40 | -2.58% | 392 |
| Jul 6, 2026 | 45.10 | 47.40 | 45.10 | 46.60 | 46.60 | 1.75% | 556 |
| Jul 3, 2026 | 45.50 | 45.80 | 45.30 | 45.80 | 45.80 | 0.88% | 164 |
| Jul 2, 2026 | 45.10 | 46.90 | 45.10 | 45.40 | 45.40 | -1.30% | 288 |
| Jul 1, 2026 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 3.14% | 761 |
| Jun 30, 2026 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 0.22% | 13 |
| Jun 29, 2026 | 45.50 | 45.50 | 44.20 | 44.50 | 44.50 | -1.11% | 1,028 |
| Jun 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | 3 |
| Jun 25, 2026 | 44.80 | 45.50 | 44.80 | 44.90 | 44.90 | -0.22% | 7,120 |
| Jun 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | 9 |
| Jun 23, 2026 | 45.60 | 45.60 | 45.30 | 45.30 | 45.30 | -0.22% | 8 |
| Jun 22, 2026 | 45.20 | 45.60 | 45.20 | 45.40 | 45.40 | 0.67% | 11 |
| Jun 19, 2026 | 45.00 | 45.10 | 44.90 | 45.10 | 45.10 | -0.44% | 39 |
| Jun 18, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.44% | - |
| Jun 17, 2026 | 45.20 | 45.50 | 45.20 | 45.50 | 45.50 | - | 2 |
| Jun 16, 2026 | 45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 0.66% | 11 |
| Jun 15, 2026 | 45.70 | 45.70 | 45.20 | 45.20 | 45.20 | -0.22% | 26 |
| Jun 12, 2026 | 44.80 | 45.70 | 44.80 | 45.30 | 45.30 | 2.95% | 863 |
| Jun 11, 2026 | 44.60 | 45.30 | 44.00 | 44.00 | 44.00 | -2.22% | 1,599 |
| Jun 10, 2026 | 45.00 | 45.30 | 44.00 | 45.00 | 45.00 | -0.44% | 235 |
| Jun 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| Jun 8, 2026 | 45.40 | 45.40 | 45.00 | 45.30 | 45.30 | 0.22% | 86 |
| Jun 5, 2026 | 45.00 | 45.40 | 45.00 | 45.20 | 45.20 | - | 357 |
| Jun 4, 2026 | 45.00 | 45.40 | 45.00 | 45.20 | 45.20 | - | 230 |
| Jun 3, 2026 | 45.00 | 45.40 | 45.00 | 45.20 | 45.20 | -0.22% | 141 |
| Jun 2, 2026 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 0.22% | 687 |
| Jun 1, 2026 | 45.50 | 45.50 | 45.00 | 45.20 | 45.20 | 0.44% | 12,910 |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| May 28, 2026 | 45.00 | 45.70 | 45.00 | 45.00 | 45.00 | -0.88% | 360 |
| May 27, 2026 | 45.00 | 45.70 | 45.00 | 45.40 | 45.40 | - | 370 |
| May 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| May 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | 24 |
| May 22, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -0.22% | 60 |
| May 21, 2026 | 46.00 | 46.00 | 44.80 | 45.10 | 45.10 | -1.10% | 4,000 |
| May 20, 2026 | 45.50 | 45.90 | 45.50 | 45.60 | 45.60 | 0.22% | 23 |
| May 19, 2026 | 45.50 | 45.90 | 45.20 | 45.50 | 45.50 | -1.09% | 95 |
| May 18, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.22% | 23 |
| May 15, 2026 | 45.60 | 45.90 | 45.10 | 45.90 | 45.90 | 0.88% | 1,464 |
| May 14, 2026 | 45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 0.44% | 309 |
| May 13, 2026 | 45.10 | 45.30 | 45.10 | 45.30 | 45.30 | - | 1 |
| May 12, 2026 | 45.30 | 45.50 | 45.30 | 45.30 | 45.30 | - | 638 |