PSI Software SE (VIE:PSAG)
Austria
· Delayed Price · Currency is EUR 45.00
+0.20 (0.45%)
At close: Dec 5, 2025
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Sep 24, 2025 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | -0.72% | - |
| Sep 23, 2025 | 27.50 | 27.90 | 27.50 | 27.90 | 27.90 | 0.72% | - |
| Sep 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Sep 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Sep 18, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 1.09% | - |
| Sep 17, 2025 | 27.60 | 27.70 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Sep 16, 2025 | 27.50 | 27.80 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 12, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Sep 11, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 0.36% | - |
| Sep 10, 2025 | 27.80 | 27.90 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | - | - |
| Sep 8, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.10% | - |
| Sep 5, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Sep 4, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 2.24% | - |
| Sep 3, 2025 | 27.80 | 27.80 | 26.80 | 26.80 | 26.80 | -2.55% | 338 |
| Sep 2, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -5.50% | - |
| Sep 1, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Aug 29, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 28, 2025 | 29.10 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | 338 |
| Aug 27, 2025 | 28.60 | 29.40 | 28.50 | 29.20 | 29.20 | 3.18% | - |
| Aug 26, 2025 | 27.70 | 28.30 | 27.60 | 28.30 | 28.30 | 1.80% | - |
| Aug 25, 2025 | 27.10 | 27.80 | 27.00 | 27.80 | 27.80 | 1.09% | 338 |
| Aug 22, 2025 | 27.40 | 27.60 | 27.30 | 27.50 | 27.50 | 0.36% | - |
| Aug 21, 2025 | 27.00 | 27.40 | 26.40 | 27.40 | 27.40 | 2.24% | - |
| Aug 20, 2025 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 19, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.37% | - |
| Aug 18, 2025 | 26.70 | 26.90 | 26.60 | 26.90 | 26.90 | 0.75% | - |
| Aug 15, 2025 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | 1.91% | - |
| Aug 14, 2025 | 26.20 | 26.20 | 26.10 | 26.20 | 26.20 | -0.38% | - |
| Aug 13, 2025 | 26.20 | 26.40 | 26.10 | 26.30 | 26.30 | 0.38% | - |
| Aug 12, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 11, 2025 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.21% | 315 |
| Aug 8, 2025 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | 0.74% | - |
| Aug 7, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 6, 2025 | 27.70 | 27.70 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Aug 5, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 4, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Aug 1, 2025 | 29.50 | 29.50 | 28.10 | 28.40 | 28.40 | -4.38% | - |
| Jul 31, 2025 | 29.30 | 29.70 | 29.20 | 29.70 | 29.70 | 1.71% | - |
| Jul 30, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.69% | - |
| Jul 29, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 28, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -2.99% | - |
| Jul 25, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Jul 24, 2025 | 30.30 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 23, 2025 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 22, 2025 | 30.40 | 30.40 | 30.10 | 30.20 | 30.20 | -0.66% | - |
| Jul 21, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.65% | - |