PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 44.90
-0.10 (-0.22%)
At close: Nov 28, 2025
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 821 |
| Nov 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Nov 27, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 150 |
| Nov 26, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 200 |
| Nov 25, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 140 |
| Nov 24, 2025 | 44.90 | 45.00 | 44.90 | 44.90 | 44.90 | - | 1,300 |
| Nov 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Nov 20, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 206 |
| Nov 19, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| Nov 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Nov 17, 2025 | 43.30 | 45.00 | 43.30 | 45.00 | 45.00 | 1.81% | 439 |
| Nov 14, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -1.12% | 27 |
| Nov 13, 2025 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | -0.22% | 55 |
| Nov 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 11, 2025 | 45.00 | 45.10 | 44.80 | 44.80 | 44.80 | -0.44% | 210 |
| Nov 10, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 450 |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 343 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 130 |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Nov 3, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 225 |
| Oct 31, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Oct 30, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | 569 |
| Oct 29, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 100 |
| Oct 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 4,635 |
| Oct 27, 2025 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | - | 54 |
| Oct 24, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 46 |
| Oct 23, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 100 |
| Oct 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Oct 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 155 |
| Oct 20, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | 2,564 |
| Oct 17, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 293 |
| Oct 16, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 1,150 |
| Oct 15, 2025 | 44.90 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 2,163 |
| Oct 14, 2025 | 44.60 | 45.10 | 44.60 | 45.00 | 45.00 | 1.12% | 3,348 |
| Oct 13, 2025 | 42.30 | 44.90 | 42.30 | 44.50 | 44.50 | 39.06% | 17,487 |
| Oct 10, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 6.31% | 2,362 |
| Oct 9, 2025 | 24.40 | 30.40 | 24.40 | 30.10 | 30.10 | 23.36% | 2,620 |
| Oct 8, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | -2.01% | 47 |
| Oct 7, 2025 | 26.10 | 26.10 | 24.90 | 24.90 | 24.90 | -4.23% | 259 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Oct 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 68 |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| 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% | - |
| 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% | - |
| Sep 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.45% | - |