PSI Software SE (FRA:PSA)
Germany · Delayed Price · Currency is EUR 43.20
-1.00 (-2.26%)
At close: Mar 27, 2026
FRA:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Mar 26, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | 2.31% | 800 |
| Mar 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Mar 24, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | 1.38% | 121 |
| Mar 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Mar 19, 2026 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | 1.84% | 191 |
| Mar 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Mar 16, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 1.38% | 25 |
| Mar 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Mar 12, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | -0.45% | 23 |
| Mar 11, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.92% | 40 |
| Mar 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 23 |
| Mar 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Mar 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Mar 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Mar 3, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Feb 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Feb 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Feb 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Feb 23, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | 2,000 |
| Feb 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 18, 2026 | 43.60 | 43.80 | 43.60 | 43.60 | 43.60 | - | 274 |
| Feb 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Feb 16, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.46% | 285 |
| Feb 13, 2026 | 43.80 | 44.00 | 43.80 | 43.80 | 43.80 | 0.46% | 201 |
| Feb 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Feb 10, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | 1.84% | 100 |
| Feb 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Feb 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Feb 5, 2026 | 43.60 | 44.00 | 43.60 | 43.80 | 43.80 | 0.46% | 264 |
| Feb 4, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | - | - |
| Feb 3, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Feb 2, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.46% | 280 |
| 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 | - | - |