PSI Software SE (FRA:PSA)
Germany · Delayed Price · Currency is EUR 43.60
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:01 AM CET
FRA:PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | - | - | - |
| Jun 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jun 24, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | - | 5 |
| Jun 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jun 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jun 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jun 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jun 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jun 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jun 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 46 |
| Jun 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Jun 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jun 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 360 |
| Jun 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Jun 8, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.46% | 93 |
| Jun 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jun 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Jun 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jun 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Jun 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| May 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| May 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| May 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 19, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | -0.91% | - |
| May 18, 2026 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 1.39% | - |
| May 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| May 14, 2026 | 43.20 | 45.20 | 43.20 | 44.80 | 44.80 | 4.19% | 300 |
| May 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| May 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| May 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 200 |
| May 8, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 0.46% | 100 |
| May 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| May 6, 2026 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | - | 100 |
| May 5, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | - | 310 |
| May 4, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | 0.45% | 100 |
| Apr 30, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | -0.45% | 100 |
| Apr 29, 2026 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 3.27% | 200 |
| Apr 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Apr 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Apr 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 181 |
| Apr 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Apr 22, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 1.85% | 158 |
| Apr 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Apr 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Apr 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |