PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 26.60
+0.40 (1.53%)
Last updated: Sep 30, 2025, 9:00 AM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% | 5 |
| Sep 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | 400 |
| Sep 25, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -1.82% | 400 |
| Sep 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.43% | 70 |
| Sep 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.45% | 70 |
| Sep 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 23 |
| Sep 19, 2025 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | - | 23 |
| Sep 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 70 |
| Sep 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,331 |
| Sep 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.73% | 466 |
| Sep 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.73% | 194 |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 100 |
| Sep 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | 100 |
| Sep 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 100 |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.85% | 100 |
| Sep 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 100 |
| Sep 5, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | 100 |
| Sep 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% | 100 |
| Sep 3, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | -2.50% | 100 |
| Sep 2, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -4.11% | 526 |
| Sep 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | 350 |
| Aug 29, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 2.08% | 350 |
| Aug 28, 2025 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 2.48% | 315 |
| Aug 27, 2025 | 27.90 | 28.20 | 27.90 | 28.20 | 28.20 | 5.62% | 100 |
| Aug 26, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | 1,245 |
| Aug 25, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 1,245 |
| Aug 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.87% | 10 |
| Aug 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | 10 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 100 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | 100 |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | 100 |
| Aug 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.86% | 100 |
| Aug 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.77% | 100 |
| Aug 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | 100 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -2.59% | 100 |
| Aug 11, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | - | 78 |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | 96 |
| Aug 7, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 96 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | -3.56% | 96 |
| Aug 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | 10 |
| Aug 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -6.06% | 10 |
| Aug 1, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.41% | 20 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 20 |
| Jul 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 25 |
| Jul 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.67% | 25 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 25 |
| Jul 25, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | 50 |
| Jul 24, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.66% | 50 |
| Jul 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | 30 |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | 30 |