PSI Software SE (FRA:PSAN)
Germany · Delayed Price · Currency is EUR 44.20
-0.70 (-1.56%)
At close: Jun 26, 2026
FRA:PSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.56% | - |
| Jun 25, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.90% | - |
| Jun 24, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.67% | - |
| Jun 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.67% | - |
| Jun 22, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.67% | - |
| Jun 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Jun 18, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Jun 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Jun 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.12% | - |
| Jun 11, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | - |
| Jun 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jun 9, 2026 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | 0.89% | 100 |
| Jun 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| Jun 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| Jun 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| Jun 3, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Jun 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | - |
| May 29, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| May 28, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| May 27, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.10% | - |
| May 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| May 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| May 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | - |
| May 20, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.09% | - |
| May 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | 50 |
| May 18, 2026 | 45.30 | 45.60 | 45.30 | 45.60 | 45.60 | 1.56% | 50 |
| May 15, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| May 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| May 13, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| May 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| May 11, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.10% | - |
| May 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| May 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.57% | - |
| May 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.89% | - |
| May 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| May 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Apr 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.45% | - |
| Apr 29, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | - |
| Apr 28, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.54% | - |
| Apr 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | - |
| Apr 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | - |
| Apr 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| 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 |