PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 45.30
-0.40 (-0.88%)
Last updated: Apr 24, 2026, 5:30 PM CET
FRA:PSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.90 | 46.50 | 45.60 | 45.60 | - | 0.66% | 21 |
| Apr 22, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | - |
| Apr 21, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | - |
| Apr 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Apr 17, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 2.01% | 200 |
| Apr 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.40% | - |
| Apr 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.08% | - |
| Apr 14, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 4.28% | - |
| Apr 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.11% | - |
| Apr 10, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | - |
| Apr 9, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.76% | - |
| Apr 8, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.71% | - |
| Apr 7, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.56% | - |
| Apr 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Apr 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Mar 31, 2026 | 44.90 | 45.40 | 44.90 | 45.40 | 45.40 | -1.73% | 30 |
| Mar 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.54% | - |
| Mar 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.22% | - |
| Mar 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Mar 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Mar 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Mar 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Mar 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% | - |
| Mar 18, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.44% | - |
| Mar 17, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.44% | - |
| Mar 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Mar 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.22% | - |
| Mar 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.67% | 100 |
| Mar 11, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Mar 10, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.31% | - |
| Mar 9, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.66% | - |
| Mar 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Mar 5, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.66% | - |
| Mar 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.66% | - |
| Mar 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.44% | - |
| Mar 2, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.11% | - |
| Feb 27, 2026 | 45.70 | 45.70 | 45.20 | 45.20 | 45.20 | - | 100 |
| Feb 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Feb 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.66% | - |
| Feb 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | - |
| Feb 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% | - |
| 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% | - |