Powersoft S.p.A. (BIT:PWS)
Italy
· Delayed Price · Currency is EUR 15.90
+0.35 (2.25%)
Last updated: Dec 4, 2025, 11:03 AM CET
Powersoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.25 | 16.30 | 15.95 | 15.95 | 15.95 | -0.62% | 1,000 |
| Dec 4, 2025 | 15.85 | 16.05 | 15.75 | 16.05 | 16.05 | 3.22% | 4,000 |
| Dec 3, 2025 | 15.10 | 15.55 | 14.95 | 15.55 | 15.55 | 1.30% | 24,000 |
| Dec 2, 2025 | 14.80 | 15.75 | 14.65 | 15.35 | 15.35 | 1.32% | 29,000 |
| Dec 1, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 0.66% | 4,500 |
| Nov 28, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Nov 27, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 500 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 500 |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 24, 2025 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | -2.58% | 4,250 |
| Nov 21, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 0.32% | 500 |
| Nov 20, 2025 | 15.60 | 15.60 | 15.25 | 15.45 | 15.45 | -2.22% | 2,750 |
| Nov 19, 2025 | 16.05 | 16.05 | 15.80 | 15.80 | 15.80 | -1.56% | 6,750 |
| Nov 18, 2025 | 16.35 | 16.45 | 16.05 | 16.05 | 16.05 | -2.13% | 4,750 |
| Nov 17, 2025 | 16.40 | 16.55 | 16.30 | 16.40 | 16.40 | 0.61% | 5,750 |
| Nov 14, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | - | 1,750 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | 250 |
| Nov 12, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 3.07% | 1,500 |
| Nov 11, 2025 | 16.05 | 16.70 | 16.00 | 16.30 | 16.30 | 1.24% | 2,500 |
| Nov 10, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -0.92% | 1,250 |
| Nov 7, 2025 | 16.15 | 16.30 | 16.00 | 16.25 | 16.25 | -0.61% | 2,250 |
| Nov 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% | 250 |
| Nov 5, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 0.62% | 750 |
| Nov 4, 2025 | 16.85 | 16.85 | 16.20 | 16.20 | 16.20 | -2.41% | 1,250 |
| Nov 3, 2025 | 16.60 | 17.00 | 16.55 | 16.60 | 16.60 | -0.60% | 2,000 |
| Oct 31, 2025 | 16.90 | 16.95 | 16.60 | 16.70 | 16.70 | - | 3,000 |
| Oct 30, 2025 | 16.35 | 16.95 | 16.30 | 16.70 | 16.70 | 2.14% | 6,000 |
| Oct 29, 2025 | 15.70 | 16.35 | 15.70 | 16.35 | 16.35 | 2.51% | 3,000 |
| Oct 28, 2025 | 15.90 | 16.15 | 15.65 | 15.95 | 15.95 | -2.45% | 3,250 |
| Oct 27, 2025 | 15.75 | 16.35 | 15.50 | 16.35 | 16.35 | 3.48% | 2,500 |
| Oct 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 250 |
| Oct 23, 2025 | 15.25 | 15.80 | 15.25 | 15.80 | 15.80 | 1.94% | 2,750 |
| Oct 22, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | 8,500 |
| Oct 21, 2025 | 15.50 | 15.50 | 14.80 | 15.10 | 15.10 | -2.89% | 14,750 |
| Oct 20, 2025 | 15.60 | 15.85 | 15.55 | 15.55 | 15.55 | -0.32% | 1,750 |
| Oct 17, 2025 | 15.85 | 16.05 | 15.60 | 15.60 | 15.60 | -1.27% | 5,750 |
| Oct 16, 2025 | 15.80 | 15.95 | 15.30 | 15.80 | 15.80 | -1.25% | 12,750 |
| Oct 15, 2025 | 16.05 | 16.30 | 16.00 | 16.00 | 16.00 | -1.54% | 2,000 |
| Oct 14, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -2.40% | 3,250 |
| Oct 13, 2025 | 16.30 | 16.65 | 16.30 | 16.65 | 16.65 | 4.06% | 3,250 |
| Oct 10, 2025 | 16.05 | 16.10 | 16.00 | 16.00 | 16.00 | -0.31% | 3,500 |
| Oct 9, 2025 | 15.95 | 16.25 | 15.95 | 16.05 | 16.05 | - | 6,000 |
| Oct 8, 2025 | 16.00 | 16.05 | 15.80 | 16.05 | 16.05 | -0.31% | 9,750 |
| Oct 7, 2025 | 16.50 | 16.50 | 15.88 | 16.10 | 16.10 | -4.45% | 15,000 |
| Oct 6, 2025 | 17.60 | 17.60 | 16.45 | 16.85 | 16.85 | -5.34% | 18,750 |
| Oct 3, 2025 | 18.00 | 18.20 | 17.35 | 17.80 | 17.80 | -2.47% | 12,500 |
| Oct 2, 2025 | 18.20 | 18.25 | 18.15 | 18.25 | 18.25 | -0.27% | 2,000 |
| Oct 1, 2025 | 18.00 | 18.35 | 18.00 | 18.30 | 18.30 | 1.67% | 2,250 |
| Sep 30, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | - | 2,250 |
| Sep 29, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | -0.83% | 4,500 |
| Sep 26, 2025 | 18.55 | 18.55 | 18.15 | 18.15 | 18.15 | -1.89% | 2,000 |
| Sep 25, 2025 | 19.25 | 19.25 | 18.40 | 18.50 | 18.50 | -3.90% | 3,750 |
| Sep 24, 2025 | 19.25 | 19.25 | 19.10 | 19.25 | 19.25 | 0.26% | 2,750 |
| Sep 23, 2025 | 19.45 | 19.80 | 19.20 | 19.20 | 19.20 | - | 2,500 |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 19, 2025 | 19.05 | 19.20 | 19.00 | 19.20 | 19.20 | -0.26% | 750 |
| Sep 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 250 |
| Sep 17, 2025 | 19.20 | 19.70 | 19.20 | 19.25 | 19.25 | -0.26% | 2,750 |
| Sep 16, 2025 | 19.65 | 19.85 | 19.25 | 19.30 | 19.30 | -3.98% | 3,500 |
| Sep 15, 2025 | 20.30 | 20.30 | 19.70 | 20.10 | 20.10 | -3.37% | 3,500 |
| Sep 12, 2025 | 19.80 | 20.80 | 19.00 | 20.80 | 20.80 | 5.05% | 7,500 |
| Sep 11, 2025 | 19.95 | 20.00 | 19.75 | 19.80 | 19.80 | -0.25% | 6,500 |
| Sep 10, 2025 | 19.95 | 19.95 | 19.85 | 19.85 | 19.85 | -0.50% | 500 |
| Sep 9, 2025 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | 1.79% | 1,250 |
| Sep 8, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -0.51% | 750 |
| Sep 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.77% | 250 |
| Sep 4, 2025 | 19.45 | 19.55 | 19.45 | 19.55 | 19.55 | 1.03% | 2,500 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | 0.26% | 750 |
| Sep 2, 2025 | 19.15 | 19.55 | 18.40 | 19.30 | 19.30 | -1.03% | 5,000 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.30% | 500 |
| Aug 29, 2025 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | -2.04% | 500 |
| Aug 28, 2025 | 19.60 | 19.95 | 19.50 | 19.65 | 19.65 | -0.25% | 2,750 |
| Aug 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 250 |
| Aug 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 250 |
| Aug 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Aug 22, 2025 | 20.60 | 20.70 | 20.10 | 20.10 | 20.10 | -1.47% | 4,750 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 750 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.10 | 20.60 | 20.60 | - | 3,250 |
| Aug 19, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | 15,500 |
| Aug 18, 2025 | 20.50 | 20.70 | 20.30 | 20.40 | 20.40 | -2.86% | 2,750 |
| Aug 14, 2025 | 20.60 | 21.30 | 20.60 | 21.00 | 21.00 | 1.94% | 9,500 |
| Aug 13, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 0.49% | 3,000 |
| Aug 12, 2025 | 19.85 | 20.50 | 19.85 | 20.50 | 20.50 | 3.27% | 10,000 |
| Aug 11, 2025 | 20.00 | 20.20 | 19.85 | 19.85 | 19.85 | -0.75% | 11,000 |
| Aug 8, 2025 | 19.80 | 20.00 | 19.65 | 20.00 | 20.00 | 0.25% | 11,000 |
| Aug 7, 2025 | 19.95 | 20.00 | 19.85 | 19.95 | 19.95 | 0.50% | 5,250 |
| Aug 6, 2025 | 19.25 | 19.85 | 19.20 | 19.85 | 19.85 | 1.28% | 2,750 |
| Aug 5, 2025 | 19.20 | 19.75 | 19.20 | 19.60 | 19.60 | -0.76% | 1,750 |
| Aug 4, 2025 | 20.10 | 20.20 | 19.65 | 19.75 | 19.75 | -2.23% | 3,000 |
| Aug 1, 2025 | 20.20 | 21.40 | 19.70 | 20.20 | 20.20 | -1.46% | 17,000 |
| Jul 31, 2025 | 20.30 | 21.00 | 20.10 | 20.50 | 20.50 | 0.49% | 11,250 |
| Jul 30, 2025 | 20.50 | 21.50 | 19.80 | 20.40 | 20.40 | -0.49% | 15,500 |
| Jul 29, 2025 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -6.39% | 10,750 |
| Jul 28, 2025 | 22.30 | 22.70 | 21.60 | 21.90 | 21.90 | -3.10% | 18,250 |
| Jul 25, 2025 | 22.00 | 23.50 | 21.80 | 22.60 | 21.78 | 3.20% | 78,000 |
| Jul 24, 2025 | 21.30 | 22.10 | 21.20 | 21.90 | 21.11 | 2.34% | 18,750 |
| Jul 23, 2025 | 20.50 | 21.80 | 20.40 | 21.40 | 20.62 | 4.39% | 89,500 |
| Jul 22, 2025 | 20.40 | 20.70 | 20.10 | 20.50 | 19.76 | - | 3,500 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.10 | 20.50 | 19.76 | 1.99% | 6,500 |
| Jul 18, 2025 | 20.00 | 20.50 | 19.65 | 20.10 | 19.37 | -0.50% | 15,250 |