PSI Software SE (ETR:PSAN)
Germany · Delayed Price · Currency is EUR 45.20
+0.20 (0.44%)
Sep 2, 2026, 5:35 PM CET
PSI Software SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 44.30 | 45.50 | 44.30 | 45.00 | 45.00 | - | 326 |
| Aug 25, 2026 | 44.50 | 45.20 | 44.00 | 45.00 | 45.00 | - | 3,449 |
| Aug 24, 2026 | 44.80 | 45.00 | 44.50 | 45.00 | 45.00 | 0.90% | 528 |
| Aug 21, 2026 | 44.70 | 45.60 | 44.30 | 44.60 | 44.60 | -0.67% | 1,060 |
| Aug 20, 2026 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 8 |
| Aug 19, 2026 | 44.70 | 45.60 | 44.70 | 45.00 | 45.00 | -0.88% | 164 |
| Aug 18, 2026 | 44.70 | 45.40 | 44.70 | 45.40 | 45.40 | 1.34% | 40 |
| Aug 17, 2026 | 45.50 | 45.50 | 44.80 | 44.80 | 44.80 | -0.44% | 6 |
| Aug 14, 2026 | 44.90 | 45.60 | 44.30 | 45.00 | 45.00 | - | 1,731 |
| Aug 13, 2026 | 45.00 | 45.70 | 44.30 | 45.00 | 45.00 | -0.66% | 153 |
| Aug 12, 2026 | 44.20 | 45.50 | 44.20 | 45.30 | 45.30 | 2.49% | 1,739 |
| Aug 11, 2026 | 44.70 | 45.00 | 44.10 | 44.20 | 44.20 | -0.90% | 189 |
| Aug 10, 2026 | 44.90 | 45.30 | 44.60 | 44.60 | 44.60 | -0.45% | 27 |
| Aug 7, 2026 | 45.50 | 45.70 | 44.80 | 44.80 | 44.80 | -1.10% | 1,273 |
| Aug 6, 2026 | 45.00 | 45.60 | 45.00 | 45.30 | 45.30 | 0.67% | 539 |
| Aug 5, 2026 | 45.00 | 45.70 | 45.00 | 45.00 | 45.00 | - | 5 |
| Aug 4, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - | 6 |
| Aug 3, 2026 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | -1.96% | 803 |
| Jul 31, 2026 | 44.80 | 45.90 | 44.80 | 45.90 | 45.90 | 2.23% | 2,836 |
| Jul 30, 2026 | 43.90 | 45.10 | 43.90 | 44.90 | 44.90 | 0.22% | 3,382 |
| Jul 29, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -1.54% | 12 |
| Jul 28, 2026 | 45.00 | 45.90 | 45.00 | 45.50 | 45.50 | - | 232 |
| Jul 27, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | - | 19 |
| Jul 24, 2026 | 45.00 | 45.90 | 45.00 | 45.50 | 45.50 | -0.87% | 203 |
| Jul 23, 2026 | 45.90 | 45.90 | 45.00 | 45.90 | 45.90 | - | 41 |
| Jul 22, 2026 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | - | 34 |
| Jul 21, 2026 | 44.00 | 45.90 | 44.00 | 45.90 | 45.90 | 2.00% | 280 |
| 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 |