PSI Software SE (VIE:PSAG)
Austria · Delayed Price · Currency is EUR 44.90
+0.10 (0.22%)
Last updated: Dec 5, 2025, 1:00 PM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.80 | 44.90 | 44.80 | 44.80 | 44.80 | 0.22% | - |
| Dec 3, 2025 | 44.60 | 44.80 | 44.60 | 44.70 | 44.70 | -0.67% | 379 |
| Dec 2, 2025 | 45.10 | 45.10 | 44.50 | 45.00 | 45.00 | -0.22% | - |
| Dec 1, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 28, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.22% | - |
| Nov 27, 2025 | 45.10 | 45.20 | 45.10 | 45.20 | 45.20 | 0.22% | - |
| Nov 26, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Nov 25, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 24, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 21, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Nov 20, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 19, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 18, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 17, 2025 | 44.30 | 45.10 | 44.10 | 45.10 | 45.10 | 1.81% | - |
| Nov 14, 2025 | 44.90 | 44.90 | 44.00 | 44.30 | 44.30 | -1.56% | - |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 12, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 11, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 10, 2025 | 45.10 | 45.10 | 45.00 | 45.10 | 45.10 | - | - |
| Nov 7, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 6, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 4, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Nov 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Oct 31, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Oct 30, 2025 | 45.00 | 45.10 | 44.70 | 45.00 | 45.00 | - | - |
| Oct 29, 2025 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 379 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 27, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 24, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Oct 23, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | - |
| Oct 22, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 21, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 20, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Oct 17, 2025 | 45.20 | 45.20 | 45.10 | 45.20 | 45.20 | 0.22% | - |
| Oct 16, 2025 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | -0.22% | - |
| Oct 15, 2025 | 45.10 | 45.20 | 45.10 | 45.20 | 45.20 | 0.22% | - |
| Oct 14, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 0.45% | - |
| Oct 13, 2025 | 44.70 | 45.00 | 44.70 | 44.90 | 44.90 | 35.65% | - |
| Oct 10, 2025 | 30.90 | 33.10 | 30.90 | 33.10 | 33.10 | 33.47% | 758 |
| Oct 9, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | 1.22% | 1,137 |
| Oct 8, 2025 | 24.30 | 24.50 | 24.20 | 24.50 | 24.50 | -2.39% | - |
| Oct 7, 2025 | 26.40 | 26.40 | 25.10 | 25.10 | 25.10 | -4.92% | - |
| Oct 6, 2025 | 26.30 | 26.70 | 26.30 | 26.40 | 26.40 | 0.76% | - |
| Oct 3, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Oct 2, 2025 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -1.14% | - |
| Oct 1, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 30, 2025 | 26.40 | 26.40 | 26.30 | 26.40 | 26.40 | - | - |
| Sep 29, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Sep 26, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | -0.37% | - |