PSI Software SE (LON:0KUR)
London · Delayed Price · Currency is GBP · Price in EUR 44.90
+0.20 (0.45%)
Dec 5, 2025, 11:23 AM BST
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 0.45% | 1,022 |
| Dec 4, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 540 |
| Dec 3, 2025 | 44.60 | 45.10 | 44.60 | 44.70 | 44.70 | -0.67% | 2,530 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | -0.22% | 4,097 |
| Dec 1, 2025 | 45.05 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 853 |
| Nov 28, 2025 | 45.00 | 45.05 | 45.00 | 45.00 | 45.00 | - | 995 |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 423 |
| Nov 26, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 499 |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 138 |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 478 |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 405 |
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 105 |
| Nov 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 753 |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | 4,619 |
| Nov 17, 2025 | 44.20 | 45.10 | 44.20 | 45.10 | 45.10 | 1.81% | 65,841 |
| Nov 14, 2025 | 44.70 | 44.70 | 42.80 | 44.30 | 44.30 | -1.56% | 4,626 |
| Nov 13, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.22% | 790 |
| Nov 12, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.44% | 845 |
| Nov 11, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | 229 |
| Nov 10, 2025 | 45.10 | 45.10 | 44.90 | 45.00 | 45.00 | -0.22% | 1,930 |
| Nov 7, 2025 | 45.10 | 45.10 | 45.00 | 45.10 | 45.10 | - | 1,036 |
| Nov 6, 2025 | 45.05 | 45.10 | 45.05 | 45.10 | 45.10 | 0.22% | 783 |
| Nov 5, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 732 |
| Nov 4, 2025 | 44.90 | 45.10 | 44.90 | 45.10 | 45.10 | 0.22% | 815 |
| Nov 3, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 305 |
| Oct 31, 2025 | 45.10 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 381 |
| Oct 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 24 |
| Oct 29, 2025 | 45.10 | 45.60 | 45.00 | 45.00 | 45.00 | - | 8,931 |
| Oct 28, 2025 | 44.90 | 45.10 | 44.90 | 45.00 | 45.00 | 0.22% | 574 |
| Oct 27, 2025 | 45.10 | 45.10 | 44.90 | 44.90 | 44.90 | -0.44% | 108,444 |
| Oct 24, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 1,907 |
| Oct 23, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 3,613 |
| Oct 22, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 1,105 |
| Oct 21, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 1,874 |
| Oct 20, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 383 |
| 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 |