PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 44.90
-0.20 (-0.44%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:PSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.44% | 2 |
| Oct 22, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.45% | - |
| Oct 21, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.67% | - |
| Oct 20, 2026 | 45.10 | 45.10 | 44.60 | 44.60 | 44.60 | -0.89% | 2 |
| Oct 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Oct 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Oct 15, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.22% | - |
| Oct 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% | - |
| Oct 13, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | - |
| Oct 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Oct 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Oct 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| Oct 7, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| Oct 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Oct 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | - |
| Oct 2, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.80% | - |
| Oct 1, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | - |
| Sep 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | - |
| Sep 29, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.22% | - |
| Sep 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.22% | - |
| Sep 25, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | - |
| Sep 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Sep 23, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.45% | - |
| Sep 22, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Sep 21, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.91% | - |
| Sep 18, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.34% | - |
| Sep 17, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Sep 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.22% | - |
| Sep 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| Sep 11, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Sep 10, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Sep 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | 50 |
| Sep 8, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | - |
| Sep 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Sep 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Sep 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.13% | - |
| Sep 1, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.78% | - |
| Aug 31, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Aug 28, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.66% | - |
| Aug 27, 2026 | 44.90 | 45.20 | 44.90 | 45.20 | 45.20 | 0.67% | 50 |
| Aug 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Aug 25, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 3.94% | - |
| Aug 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Aug 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Aug 19, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.89% | - |
| Aug 18, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.45% | - |
| Aug 17, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |