PSI Software SE (VIE:PSAG)
Austria · Delayed Price · Currency is EUR 45.20
-0.10 (-0.22%)
At close: Dec 23, 2025
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 45.30 | 45.30 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| Dec 22, 2025 | 45.40 | 45.70 | 45.20 | 45.30 | 45.30 | 0.22% | - |
| Dec 19, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | - | - |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Dec 17, 2025 | 44.90 | 45.20 | 44.80 | 45.00 | 45.00 | - | - |
| Dec 16, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | - |
| Dec 15, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | - |
| Dec 12, 2025 | 44.90 | 45.10 | 44.80 | 45.00 | 45.00 | - | - |
| Dec 11, 2025 | 44.90 | 45.10 | 44.90 | 45.00 | 45.00 | -0.22% | - |
| Dec 10, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.45% | - |
| Dec 9, 2025 | 45.10 | 45.10 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Dec 8, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | - | - |
| Dec 5, 2025 | 45.10 | 45.10 | 44.90 | 45.00 | 45.00 | 0.45% | - |
| 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% | - |