PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 45.10
+0.10 (0.22%)
At close: Feb 20, 2026
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Feb 19, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 50 |
| Feb 18, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Feb 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | - |
| Feb 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.88% | - |
| Feb 13, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.67% | - |
| Feb 12, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.22% | 123 |
| Feb 11, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.66% | - |
| Feb 10, 2026 | 44.90 | 45.40 | 44.90 | 45.40 | 45.40 | 0.67% | 144 |
| Feb 9, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.45% | - |
| Feb 6, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | - |
| Feb 5, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.89% | - |
| Feb 4, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | - |
| Feb 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Feb 2, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - | 2 |
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jan 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 35 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | 150 |
| Jan 14, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Jan 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| 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 |