Skip to main content
Powersoft S.p.A. (BIT:PWS)
Italy flag Italy · Delayed Price · Currency is EUR
15.75
+0.25 (1.61%)
At close: Mar 5, 2026

Powersoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.5515.5515.5515.5515.55-1.27%250
Mar 5, 202615.7015.7515.7015.7515.751.61%500
Mar 4, 202615.5015.5015.5015.5015.50-2,500
Mar 3, 202615.5515.7015.5015.5015.50-2,250
Mar 2, 202615.3015.6015.3015.5015.50-3.13%750
Feb 27, 202615.9016.0015.6016.0016.001.91%1,750
Feb 26, 202615.7015.7015.7015.7015.70-0.63%250
Feb 25, 202615.8015.8015.8015.8015.80--
Feb 24, 202615.5515.8015.4015.8015.800.32%3,000
Feb 23, 202615.5515.7515.4015.7515.752.61%2,750
Feb 20, 202615.3515.3515.3515.3515.35--
Feb 19, 202615.3515.3515.3515.3515.351.32%250
Feb 18, 202615.1015.2015.1015.1515.15-0.33%13,500
Feb 17, 202615.3515.3514.9015.2015.20-6,500
Feb 16, 202615.4015.4015.2015.2015.20-1.30%500
Feb 13, 202615.4015.4015.4015.4015.40-1.60%750
Feb 12, 202615.6015.7015.6015.6515.65-1.26%1,750
Feb 11, 202615.8515.8515.8515.8515.85-0.63%250
Feb 10, 202615.8015.9515.7515.9515.950.95%1,500
Feb 9, 202615.8015.8515.6515.8015.80-0.32%2,750
Feb 6, 202616.0016.0015.8515.8515.85-0.63%1,750
Feb 5, 202615.9516.0015.9515.9515.950.95%2,500
Feb 4, 202616.1516.1515.6015.8015.80-2.77%2,750
Feb 3, 202616.0016.2516.0016.2516.251.56%1,500
Feb 2, 202615.6516.0015.6516.0016.00-0.62%2,750
Jan 30, 202615.7016.1015.7016.1016.10-500
Jan 29, 202616.6016.6516.0016.1016.10-3.01%2,250
Jan 28, 202616.5516.6016.5516.6016.600.61%750
Jan 27, 202616.0016.5016.0016.5016.504.43%2,750
Jan 26, 202616.0016.0515.4015.8015.80-49,500
Jan 23, 202615.4515.8015.4515.8015.800.32%500
Jan 22, 202615.7515.7515.7515.7515.75--
Jan 21, 202615.7515.7515.7515.7515.75--
Jan 20, 202616.4016.4015.7515.7515.75-1.87%1,500
Jan 19, 202616.8016.8016.0016.0516.05-3.31%1,750
Jan 16, 202616.6016.6016.6016.6016.60-1,000
Jan 15, 202616.6016.6016.6016.6016.600.61%250
Jan 14, 202616.5016.5016.5016.5016.50-0.90%250
Jan 13, 202616.6516.6516.6516.6516.65-3.76%250
Jan 12, 202616.6517.3016.6517.3017.303.90%2,250
Jan 9, 202616.9516.9516.6516.6516.65-2.06%500
Jan 8, 202616.7017.0016.2017.0017.00-1.45%2,500
Jan 7, 202617.3517.5016.3517.2517.25-0.86%6,000
Jan 6, 202617.5017.5017.2017.4017.40-0.85%1,250
Jan 5, 202617.3517.6017.1017.5517.551.15%2,750
Jan 2, 202616.7017.8016.7017.3517.353.89%4,500
Dec 30, 202516.8017.3016.7016.7016.70-0.60%4,750
Dec 29, 202516.2016.8016.1016.8016.803.38%5,750
Dec 23, 202516.2516.2516.2516.2516.25-0.91%500
Dec 22, 202516.4016.4016.4016.4016.40-1.20%250
Dec 19, 202516.7016.7516.5016.6016.601.22%1,750
Dec 18, 202516.4016.4516.4016.4016.400.61%1,000
Dec 17, 202516.0516.3016.0516.3016.302.52%1,750
Dec 16, 202515.7016.7015.7015.9015.900.32%7,750
Dec 15, 202515.3015.8515.2515.8515.852.59%6,250
Dec 12, 202515.4015.4514.9015.4515.450.32%3,750
Dec 11, 202515.3515.5015.3515.4015.40-1,000
Dec 10, 202515.8015.9015.0015.4015.40-2.53%2,500
Dec 9, 202515.9016.0515.8015.8015.80-0.63%2,750
Dec 8, 202515.9516.9015.9015.9015.90-0.31%14,750
Dec 5, 202516.2516.3015.9515.9515.95-0.62%1,000
Dec 4, 202515.8516.0515.7516.0516.053.22%4,000
Dec 3, 202515.1015.5514.9515.5515.551.30%24,000
Dec 2, 202514.8015.7514.6515.3515.351.32%29,000
Dec 1, 202515.0015.1515.0015.1515.150.66%4,500
Nov 28, 202515.0515.0515.0515.0515.05--
Nov 27, 202515.0015.0515.0015.0515.050.33%500
Nov 26, 202515.0015.0015.0015.0015.00-0.66%500
Nov 25, 202515.1015.1015.1015.1015.10--
Nov 24, 202515.0015.1014.9515.1015.10-2.58%4,250
Nov 21, 202515.6015.6015.5015.5015.500.32%500
Nov 20, 202515.6015.6015.2515.4515.45-2.22%2,750
Nov 19, 202516.0516.0515.8015.8015.80-1.56%6,750
Nov 18, 202516.3516.4516.0516.0516.05-2.13%4,750
Nov 17, 202516.4016.5516.3016.4016.400.61%5,750
Nov 14, 202516.3516.3516.3016.3016.30-1,750
Nov 13, 202516.3016.3016.3016.3016.30-2.98%250
Nov 12, 202516.5016.8016.5016.8016.803.07%1,500
Nov 11, 202516.0516.7016.0016.3016.301.24%2,500
Nov 10, 202516.4016.4016.1016.1016.10-0.92%1,250
Nov 7, 202516.1516.3016.0016.2516.25-0.61%2,250
Nov 6, 202516.3516.3516.3516.3516.350.31%250
Nov 5, 202516.0516.3016.0516.3016.300.62%750
Nov 4, 202516.8516.8516.2016.2016.20-2.41%1,250
Nov 3, 202516.6017.0016.5516.6016.60-0.60%2,000
Oct 31, 202516.9016.9516.6016.7016.70-3,000
Oct 30, 202516.3516.9516.3016.7016.702.14%6,000
Oct 29, 202515.7016.3515.7016.3516.352.51%3,000
Oct 28, 202515.9016.1515.6515.9515.95-2.45%3,250
Oct 27, 202515.7516.3515.5016.3516.353.48%2,500
Oct 24, 202515.8015.8015.8015.8015.80-250
Oct 23, 202515.2515.8015.2515.8015.801.94%2,750
Oct 22, 202515.0015.5015.0015.5015.502.65%8,500
Oct 21, 202515.5015.5014.8015.1015.10-2.89%14,750
Oct 20, 202515.6015.8515.5515.5515.55-0.32%1,750
Oct 17, 202515.8516.0515.6015.6015.60-1.27%5,750
Oct 16, 202515.8015.9515.3015.8015.80-1.25%12,750
Oct 15, 202516.0516.3016.0016.0016.00-1.54%2,000
Oct 14, 202516.5016.5016.2516.2516.25-2.40%3,250
Oct 13, 202516.3016.6516.3016.6516.654.06%3,250