PSI Software SE (FRA:PSAN)
Germany
· Delayed Price · Currency is EUR 44.70
+0.20 (0.45%)
At close: Dec 4, 2025
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.70 | 45.00 | 44.30 | 44.70 | 44.70 | 0.45% | 1,529 |
| Dec 3, 2025 | 44.80 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 1,049 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | 0.22% | 1,331 |
| Dec 1, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 821 |
| Nov 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Nov 27, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 150 |
| Nov 26, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 200 |
| Nov 25, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 140 |
| Nov 24, 2025 | 44.90 | 45.00 | 44.90 | 44.90 | 44.90 | - | 1,300 |
| Nov 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Nov 20, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 206 |
| Nov 19, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| Nov 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Nov 17, 2025 | 43.30 | 45.00 | 43.30 | 45.00 | 45.00 | 1.81% | 439 |
| Nov 14, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -1.12% | 27 |
| Nov 13, 2025 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | -0.22% | 55 |
| Nov 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 11, 2025 | 45.00 | 45.10 | 44.80 | 44.80 | 44.80 | -0.44% | 210 |
| Nov 10, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 450 |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 343 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 130 |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Nov 3, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 225 |
| Oct 31, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Oct 30, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | 569 |
| Oct 29, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 100 |
| Oct 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 4,635 |
| Oct 27, 2025 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | - | 54 |
| Oct 24, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 46 |
| Oct 23, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 100 |
| Oct 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Oct 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 155 |
| Oct 20, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | 2,564 |
| Oct 17, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 293 |
| Oct 16, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 1,150 |
| Oct 15, 2025 | 44.90 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 2,163 |
| Oct 14, 2025 | 44.60 | 45.10 | 44.60 | 45.00 | 45.00 | 1.12% | 3,348 |
| Oct 13, 2025 | 42.30 | 44.90 | 42.30 | 44.50 | 44.50 | 39.06% | 17,487 |
| Oct 10, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 6.31% | 2,362 |
| Oct 9, 2025 | 24.40 | 30.40 | 24.40 | 30.10 | 30.10 | 23.36% | 2,620 |
| Oct 8, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | -2.01% | 47 |
| Oct 7, 2025 | 26.10 | 26.10 | 24.90 | 24.90 | 24.90 | -4.23% | 259 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Oct 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 68 |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Sep 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% | 5 |
| Sep 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -1.82% | 400 |
| Sep 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.43% | - |
| Sep 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.45% | - |
| Sep 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | - |
| Sep 19, 2025 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | - | 23 |
| Sep 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 70 |
| Sep 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.73% | - |
| Sep 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.73% | - |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | - |
| Sep 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Sep 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.85% | - |
| Sep 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Sep 5, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | 100 |
| Sep 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% | - |
| Sep 3, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | -2.50% | 100 |
| Sep 2, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -4.11% | 526 |
| Sep 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | - |
| Aug 29, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 2.08% | 350 |
| Aug 28, 2025 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 2.48% | 315 |
| Aug 27, 2025 | 27.90 | 28.20 | 27.90 | 28.20 | 28.20 | 5.62% | 100 |
| Aug 26, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Aug 25, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 1,245 |
| Aug 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.87% | - |
| Aug 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | 10 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | - |
| Aug 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.86% | 100 |
| Aug 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.77% | - |
| Aug 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | - |
| Aug 12, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -2.59% | 100 |
| Aug 11, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | - | 78 |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Aug 7, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Aug 6, 2025 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | -3.56% | 96 |
| Aug 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | - |
| Aug 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -6.06% | 10 |
| Aug 1, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.41% | - |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 20 |
| Jul 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Jul 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.67% | - |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 25 |
| Jul 25, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Jul 24, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.66% | 50 |
| Jul 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | 0.33% | 30 |
| Jul 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 200 |