PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 27.80
+0.30 (1.09%)
Last updated: Sep 10, 2025, 11:43 AM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.40 | 27.70 | 27.40 | 27.50 | - | -0.72% | 805 |
| Sep 8, 2025 | 27.40 | 27.70 | 26.90 | 27.70 | - | 2.21% | 7,941 |
| Sep 5, 2025 | 27.40 | 27.40 | 27.10 | 27.10 | - | -0.73% | 661 |
| Sep 4, 2025 | 27.30 | 27.50 | 27.00 | 27.30 | - | 1.49% | 933 |
| Sep 3, 2025 | 27.50 | 27.60 | 26.60 | 26.90 | - | -3.24% | 1,799 |
| Sep 2, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | - | -3.14% | 1,007 |
| Sep 1, 2025 | 29.20 | 29.50 | 28.70 | 28.70 | - | -3.04% | 1,160 |
| Aug 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 3,075 |
| Aug 28, 2025 | 28.80 | 29.70 | 28.80 | 29.60 | - | 2.42% | 2,480 |
| Aug 27, 2025 | 28.40 | 29.70 | 28.40 | 28.90 | - | 2.85% | 2,505 |
| Aug 26, 2025 | 27.20 | 28.20 | 27.20 | 28.10 | - | 1.81% | 4,563 |
| Aug 25, 2025 | 27.20 | 28.00 | 27.00 | 27.60 | - | 1.10% | 3,191 |
| Aug 22, 2025 | 27.20 | 27.70 | 27.20 | 27.30 | - | 0.37% | 1,506 |
| Aug 21, 2025 | 26.80 | 27.40 | 26.20 | 27.20 | - | 1.12% | 3,317 |
| Aug 20, 2025 | 26.60 | 26.90 | 26.60 | 26.90 | - | 0.37% | 344 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | 1,295 |
| Aug 18, 2025 | 26.10 | 26.90 | 26.10 | 26.80 | - | 1.52% | 3,526 |
| Aug 15, 2025 | 26.40 | 26.80 | 26.40 | 26.40 | - | 1.54% | 1,985 |
| Aug 14, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | - | - | 3,028 |
| Aug 13, 2025 | 26.20 | 26.50 | 26.00 | 26.00 | - | - | 1,605 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | - | -0.76% | 2,528 |
| Aug 11, 2025 | 27.30 | 27.30 | 26.20 | 26.20 | - | -2.96% | 4,471 |
| Aug 8, 2025 | 27.10 | 27.10 | 27.00 | 27.00 | - | - | 1,461 |
| Aug 7, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | - | -0.74% | 6,358 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.00 | 27.20 | - | -1.45% | 3,867 |
| Aug 5, 2025 | 28.00 | 28.10 | 27.60 | 27.60 | - | -2.13% | 2,635 |
| Aug 4, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | - | 0.71% | 2,232 |
| Aug 1, 2025 | 29.80 | 29.80 | 28.00 | 28.00 | - | -6.67% | 6,518 |
| Jul 31, 2025 | 29.70 | 30.00 | 29.00 | 30.00 | - | 2.74% | 4,525 |
| Jul 30, 2025 | 29.00 | 29.30 | 29.00 | 29.20 | - | 0.34% | 4,940 |
| Jul 29, 2025 | 29.20 | 29.20 | 29.00 | 29.10 | - | - | 5,099 |
| Jul 28, 2025 | 30.10 | 30.10 | 29.10 | 29.10 | - | -3.32% | 4,354 |
| Jul 25, 2025 | 30.10 | 30.10 | 30.00 | 30.10 | - | -0.33% | 804 |
| Jul 24, 2025 | 30.30 | 30.40 | 30.00 | 30.20 | - | -0.66% | 942 |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | 1,001 |
| Jul 22, 2025 | 30.10 | 30.40 | 29.90 | 30.40 | - | 0.33% | 2,878 |
| Jul 21, 2025 | 30.50 | 30.60 | 30.20 | 30.30 | - | -0.66% | 10,379 |
| Jul 18, 2025 | 30.20 | 30.60 | 30.20 | 30.50 | - | 1.33% | 2,351 |
| Jul 17, 2025 | 30.10 | 30.20 | 30.00 | 30.10 | - | -0.66% | 1,540 |
| Jul 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | - | 2,597 |
| Jul 15, 2025 | 30.10 | 30.40 | 29.90 | 30.30 | - | 0.66% | 5,215 |
| Jul 14, 2025 | 30.10 | 30.10 | 29.90 | 30.10 | - | -0.66% | 4,187 |
| Jul 11, 2025 | 30.10 | 30.40 | 30.10 | 30.30 | - | -0.33% | 2,569 |
| Jul 10, 2025 | 30.20 | 30.50 | 30.00 | 30.40 | - | - | 8,906 |
| Jul 9, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | - | - | 2,422 |
| Jul 8, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | - | 1.33% | 6,098 |
| Jul 7, 2025 | 30.00 | 30.40 | 29.80 | 30.00 | - | 0.67% | 19,294 |
| Jul 4, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | - | -1.65% | 2,871 |
| Jul 3, 2025 | 29.50 | 30.30 | 29.20 | 30.30 | - | 1.68% | 3,015 |
| Jul 2, 2025 | 29.90 | 30.00 | 29.40 | 29.80 | - | -1.65% | 845 |