PSI Software SE (ETR:PSAN)
Germany · Delayed Price · Currency is EUR 45.10
0.00 (0.00%)
Nov 4, 2026, 5:35 PM CET
PSI Software SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 45.30 | 45.30 | 44.90 | 45.10 | 45.10 | - | 215 |
| Nov 3, 2026 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | - | 541 |
| Nov 2, 2026 | 44.70 | 45.20 | 44.60 | 45.10 | 45.10 | - | 981 |
| Oct 30, 2026 | 45.10 | 45.20 | 44.90 | 45.10 | 45.10 | 0.45% | 321 |
| Oct 29, 2026 | 45.20 | 45.20 | 44.90 | 44.90 | 44.90 | -0.44% | 402 |
| Oct 28, 2026 | 44.80 | 45.20 | 44.80 | 45.10 | 45.10 | 0.67% | 135 |
| Oct 27, 2026 | 44.80 | 44.80 | 44.70 | 44.80 | 44.80 | -0.44% | 58 |
| Oct 26, 2026 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | -0.22% | 252 |
| Oct 23, 2026 | 45.50 | 45.50 | 44.70 | 45.10 | 45.10 | - | 91 |
| Oct 22, 2026 | 45.10 | 45.10 | 44.60 | 45.10 | 45.10 | - | 157 |
| Oct 21, 2026 | 45.00 | 45.30 | 45.00 | 45.10 | 45.10 | 0.67% | 1,596 |
| Oct 20, 2026 | 45.10 | 45.10 | 44.80 | 44.80 | 44.80 | 0.45% | 390 |
| Oct 19, 2026 | 44.60 | 45.10 | 44.60 | 44.60 | 44.60 | -0.89% | 11 |
| Oct 16, 2026 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | - | 8 |
| Oct 15, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | - | 432 |
| Oct 14, 2026 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | -0.44% | 43 |
| Oct 13, 2026 | 45.30 | 45.30 | 45.00 | 45.20 | 45.20 | 0.44% | 1 |
| Oct 12, 2026 | 44.60 | 45.20 | 44.60 | 45.00 | 45.00 | - | 1,030 |
| Oct 9, 2026 | 44.90 | 45.50 | 44.60 | 45.00 | 45.00 | - | 392 |
| Oct 8, 2026 | 45.10 | 45.30 | 44.60 | 45.00 | 45.00 | - | 94 |
| Oct 7, 2026 | 45.50 | 45.50 | 44.60 | 45.00 | 45.00 | - | 38 |
| Oct 6, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | -0.22% | 178 |
| Oct 5, 2026 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | -0.22% | 60 |
| Oct 2, 2026 | 45.00 | 45.40 | 44.60 | 45.20 | 45.20 | -0.44% | 6 |
| Oct 1, 2026 | 44.90 | 45.40 | 44.60 | 45.40 | 45.40 | 0.67% | 15 |
| Sep 30, 2026 | 44.50 | 45.10 | 44.50 | 45.10 | 45.10 | - | 114 |
| Sep 29, 2026 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | -0.22% | 334 |
| Sep 28, 2026 | 44.50 | 45.20 | 44.50 | 45.20 | 45.20 | -0.44% | 251 |
| Sep 25, 2026 | 45.50 | 45.50 | 45.00 | 45.40 | 45.40 | 0.89% | 1 |
| Sep 24, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.88% | 2 |
| Sep 23, 2026 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Sep 22, 2026 | 44.80 | 45.80 | 44.80 | 45.50 | 45.50 | 1.11% | 253 |
| Sep 21, 2026 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | -1.10% | 793 |
| Sep 18, 2026 | 45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 0.44% | - |
| Sep 17, 2026 | 45.50 | 45.50 | 45.00 | 45.30 | 45.30 | 0.67% | 36 |
| Sep 16, 2026 | 44.60 | 45.10 | 44.60 | 45.00 | 45.00 | -0.22% | 2 |
| Sep 15, 2026 | 45.10 | 45.20 | 45.10 | 45.10 | 45.10 | - | 31 |
| Sep 14, 2026 | 45.10 | 45.60 | 45.10 | 45.10 | 45.10 | - | 688 |
| Sep 11, 2026 | 45.10 | 45.20 | 45.10 | 45.10 | 45.10 | - | 26 |
| Sep 10, 2026 | 45.10 | 45.20 | 45.10 | 45.10 | 45.10 | - | 2,913 |
| Sep 9, 2026 | 45.10 | 45.60 | 45.10 | 45.10 | 45.10 | - | 4 |
| Sep 8, 2026 | 45.40 | 45.60 | 45.00 | 45.10 | 45.10 | 0.22% | 5,261 |
| Sep 7, 2026 | 45.50 | 45.90 | 45.00 | 45.00 | 45.00 | -0.88% | 618 |
| Sep 4, 2026 | 45.00 | 46.00 | 45.00 | 45.40 | 45.40 | 0.89% | 33 |
| Sep 3, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -0.44% | 109 |
| Sep 2, 2026 | 45.50 | 45.50 | 45.10 | 45.20 | 45.20 | 0.44% | 19 |
| Sep 1, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | - | 21 |
| Aug 31, 2026 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | - | 3 |
| Aug 28, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | 5 |
| Aug 27, 2026 | 44.60 | 45.50 | 44.60 | 45.00 | 45.00 | - | 10 |