PSI Software SE (FRA:PSA)
Germany · Delayed Price · Currency is EUR 43.60
+0.40 (0.93%)
Last updated: Jan 29, 2026, 8:00 AM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Jan 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jan 27, 2026 | 43.20 | 43.80 | 43.20 | 43.40 | 43.40 | 0.46% | 200 |
| Jan 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Jan 23, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 1.86% | 100 |
| Jan 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Jan 21, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 0.92% | 93 |
| Jan 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jan 15, 2026 | 43.40 | 44.00 | 43.40 | 43.60 | 43.60 | -0.91% | 313 |
| Jan 14, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 1.85% | 1,000 |
| Jan 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Jan 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jan 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jan 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jan 7, 2026 | 45.20 | 45.20 | 43.40 | 43.40 | 43.40 | 0.46% | 98 |
| Jan 6, 2026 | 43.20 | 43.60 | 43.20 | 43.20 | 43.20 | 0.47% | 109 |
| Jan 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Jan 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.55% | - |
| Dec 30, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.23% | - |
| Dec 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | - |
| Dec 23, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |
| Dec 22, 2025 | 43.40 | 43.40 | 43.10 | 43.20 | 43.20 | 0.23% | 759 |
| Dec 19, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | -1.82% | 144 |
| Dec 18, 2025 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 1.86% | 20 |
| Dec 17, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | - | 15 |
| Dec 16, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | - | 93 |
| Dec 15, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | - | 10 |
| Dec 12, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | 0.23% | 300 |
| Dec 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 170 |
| Dec 10, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | 0.23% | 30 |
| Dec 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | - |
| Dec 4, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.23% | 64 |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.01% | - |
| Nov 24, 2025 | 43.00 | 43.01 | 43.00 | 43.01 | 43.01 | -2.26% | 4 |
| Nov 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 93 |