PSI Software SE (LON:0KUR)
London · Delayed Price · Currency is GBP · Price in EUR 27.70
-0.10 (-0.36%)
At close: Sep 11, 2025
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | 70 |
| Jul 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.67% | 14 |
| Jul 15, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -1.32% | 135 |
| Jul 11, 2025 | 30.40 | 30.40 | 30.10 | 30.30 | 30.30 | 0.10% | 223 |
| Jul 10, 2025 | 30.10 | 30.40 | 30.00 | 30.27 | 30.27 | -0.20% | 6,009 |
| Jul 9, 2025 | 30.40 | 30.40 | 30.30 | 30.33 | 30.33 | 0.17% | 1,219 |
| Jul 8, 2025 | 29.70 | 30.35 | 29.70 | 30.28 | 30.28 | -0.23% | 2,308 |
| Jul 7, 2025 | 30.10 | 30.35 | 30.00 | 30.35 | 30.35 | 1.03% | 834 |
| Jul 4, 2025 | 30.10 | 30.10 | 30.00 | 30.04 | 30.04 | -0.85% | 2,923 |
| Jul 3, 2025 | 29.40 | 30.30 | 29.20 | 30.30 | 30.30 | 2.02% | 231 |
| Jul 2, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -2.29% | 17 |
| Jun 30, 2025 | 30.40 | 30.60 | 30.00 | 30.40 | 30.40 | 2.00% | 3,046 |
| Jun 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 23 |
| Jun 26, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.00% | 1,139 |
| Jun 25, 2025 | 28.90 | 29.30 | 28.90 | 29.02 | 29.02 | -0.43% | 1,149 |
| Jun 24, 2025 | 28.80 | 29.15 | 28.80 | 29.15 | 29.15 | 2.26% | 1,450 |
| Jun 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 743 |
| Jun 20, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -2.73% | 1,413 |
| Jun 18, 2025 | 29.20 | 29.30 | 29.10 | 29.30 | 29.30 | 3.11% | 150 |
| Jun 17, 2025 | 28.30 | 28.80 | 28.30 | 28.42 | 28.42 | -0.18% | 533 |