PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 44.80
+0.10 (0.22%)
At close: Jan 9, 2026
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.22% | - |
| Jan 8, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Jan 7, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.22% | - |
| Jan 6, 2026 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -0.22% | 23 |
| Jan 5, 2026 | 44.70 | 44.90 | 44.70 | 44.90 | 44.90 | 0.22% | 70 |
| Jan 2, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | -0.22% | 38 |
| Dec 30, 2025 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | 0.22% | 25 |
| Dec 29, 2025 | 44.30 | 45.00 | 44.30 | 44.80 | 44.80 | -0.67% | 478 |
| Dec 23, 2025 | 45.30 | 45.30 | 45.10 | 45.10 | 45.10 | -0.66% | 130 |
| Dec 22, 2025 | 45.30 | 45.80 | 45.30 | 45.40 | 45.40 | 0.44% | 623 |
| Dec 19, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 36 |
| Dec 18, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.45% | 305 |
| Dec 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 2,000 |
| Dec 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.22% | - |
| Dec 15, 2025 | 44.60 | 44.90 | 44.60 | 44.70 | 44.70 | -0.67% | 541 |
| Dec 12, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.22% | 131 |
| Dec 11, 2025 | 44.90 | 45.00 | 44.80 | 44.90 | 44.90 | 0.22% | 696 |
| Dec 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 9, 2025 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | -0.22% | 180 |
| Dec 8, 2025 | 44.80 | 45.00 | 44.70 | 44.90 | 44.90 | 0.22% | 323 |
| Dec 5, 2025 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | 0.22% | 511 |
| Dec 4, 2025 | 44.70 | 45.00 | 44.30 | 44.70 | 44.70 | 0.45% | 1,529 |
| Dec 3, 2025 | 44.80 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 1,049 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | 0.22% | 1,331 |
| 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 |