PSI Software SE (LON:0KUR)
London · Delayed Price · Currency is GBP · Price in EUR 45.00
0.00 (0.00%)
At close: Oct 16, 2025
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 1,355 |
| Oct 16, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 1,936 |
| Oct 15, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.44% | 41,167 |
| Oct 14, 2025 | 44.90 | 45.20 | 44.80 | 45.20 | 45.20 | 0.67% | 32,137 |
| Oct 13, 2025 | 44.50 | 45.10 | 44.50 | 44.90 | 44.90 | 35.24% | 343,100 |
| Oct 10, 2025 | 31.30 | 33.70 | 30.90 | 33.20 | 33.20 | 33.87% | 9,460 |
| Oct 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.90% | 40 |
| Oct 8, 2025 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -3.60% | 854 |
| Oct 7, 2025 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -5.30% | 1,172 |
| Oct 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | - |
| Oct 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.14% | 252 |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.32% | 554 |
| Sep 30, 2025 | 26.40 | 26.60 | 26.32 | 26.32 | 26.32 | -0.31% | 4,614 |
| Sep 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | 68 |
| Sep 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 5 |
| Sep 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.08% | 302 |
| Sep 23, 2025 | 27.30 | 28.00 | 27.30 | 27.70 | 27.70 | 0.73% | 1,461 |
| Sep 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 221 |
| Sep 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 8 |
| Sep 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Sep 11, 2025 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | -0.36% | 220 |
| Sep 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.35% | 296 |
| Sep 8, 2025 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | -1.47% | 504 |
| Sep 4, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.63% | 420 |
| Sep 3, 2025 | 27.80 | 27.80 | 26.60 | 26.60 | 26.60 | -7.32% | 452 |
| Sep 2, 2025 | 29.20 | 29.20 | 28.70 | 28.70 | 28.70 | -2.05% | 10 |
| Sep 1, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | -0.06% | 74 |
| Aug 29, 2025 | 29.20 | 29.32 | 29.05 | 29.32 | 29.32 | 1.80% | 2,382 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.49% | 378 |
| Aug 26, 2025 | 27.50 | 28.10 | 27.50 | 28.10 | 28.10 | 0.72% | 358 |
| Aug 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.57% | 53 |
| Aug 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.87% | 492 |
| Aug 21, 2025 | 27.10 | 27.10 | 26.70 | 26.70 | 26.70 | -1.48% | 513 |
| Aug 19, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.88% | - |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.14% | 14 |
| Aug 12, 2025 | 26.44 | 26.44 | 26.30 | 26.30 | 26.30 | -2.59% | 550 |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.10% | 500 |
| Aug 7, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 6, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -2.50% | 1,522 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 364 |
| Aug 1, 2025 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -5.33% | 1,439 |
| Jul 31, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.74% | 2,123 |
| Jul 30, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 703 |
| Jul 29, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -2.68% | 766 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | 4 |
| Jul 25, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.33% | 383 |
| Jul 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 11 |
| Jul 23, 2025 | 30.40 | 30.40 | 30.10 | 30.40 | 30.40 | 1.00% | 517 |
| Jul 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.47% | 1,254 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.50 | 30.55 | 30.55 | 0.16% | 54 |