PSI Software AG - PSAN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.3	45.2	45.2	45.3	45.1	314
February 19, 2026	45.2	45.1	45.1	45.3	45.1	1,225
February 18, 2026	45.1	45.2	45.2	45.3	45.1	506
February 17, 2026	45.2	45.1	45.1	45.3	45.1	556
February 16, 2026	45.6	45.1	45.1	45.6	45.1	3,153
February 13, 2026	45.6	45.1	45.1	45.6	45.1	3,181
February 12, 2026	45.4	45.5	45.5	45.6	44.9	1,193
February 11, 2026	45	45.5	45.5	46	45	906
February 10, 2026	44.8	45.4	45.4	45.5	44.8	30,977
February 09, 2026	45.3	45	45	45.5	45	118
February 06, 2026	45	45.3	45.3	45.7	45	2,369
February 05, 2026	45	45	45	45.1	44.8	4,895
February 04, 2026	45	44.8	44.8	45.2	44.8	510
February 03, 2026	45	45.2	45.2	45.2	45	675
February 02, 2026	45.2	45	45	45.2	44.8	18,450
January 30, 2026	45.1	45	45	45.1	45	1,013
January 29, 2026	45.1	45.1	45.1	45.2	45	1,084
January 28, 2026	45	45.1	45.1	45.2	45	216
January 27, 2026	45	45	45	45.2	45	880
January 26, 2026	45	45	45	45.1	45	1,453
January 23, 2026	45	45	45	45.1	45	248
January 22, 2026	45	45	45	45	45	63
January 21, 2026	45	45	45	45.1	45	1,980
January 20, 2026	44.9	45	45	45	44.7	9,532
January 19, 2026	44.9	45	45	45.2	44.9	2,330
January 16, 2026	45	45	45	45.2	45	1,586
January 15, 2026	45	45	45	45.1	44.9	1,328
January 14, 2026	44.9	45	45	45.2	44.9	1,857
January 13, 2026	44.9	45	45	45.2	44.9	2,552
January 12, 2026	44.8	45	45	45.1	44.8	3,768
January 09, 2026	45.2	45	45	45.2	45	1,423
January 08, 2026	45	45.2	45.2	45.2	44.7	12,049
January 07, 2026	44.7	45	45	45	44.7	3,745
January 06, 2026	44.9	44.7	44.7	45	44.7	206
January 05, 2026	44.6	45.1	45.1	45.1	44.6	7,015
January 02, 2026	44.6	45	45	45	44.6	8,401
December 30, 2025	45	45	45	45	44.8	6,695
December 29, 2025	44.7	44.8	44.8	45.2	44.7	16,834
December 23, 2025	45.2	45	45	45.3	45	12,515
December 22, 2025	45.5	45.6	45.6	45.7	45.2	5,957
December 19, 2025	45	45	45	46	44.8	31,761
December 18, 2025	45.1	45	45	45.3	44.9	6,109
December 17, 2025	44.7	45	45	45.3	44.7	5,124
December 16, 2025	44.8	44.7	44.7	45.1	44.7	2,927
December 15, 2025	44.7	44.8	44.8	45.1	44.7	22,503
December 12, 2025	44.8	44.9	44.9	45.1	44.7	40,086
December 11, 2025	44.8	45	45	45.1	44.8	11,782
December 10, 2025	45	44.9	44.9	45.1	44.9	26,644
December 09, 2025	45	44.8	44.8	45.1	44.5	51,407
December 08, 2025	44.9	44.9	44.9	45.2	44.7	59,901
December 05, 2025	45	45.1	45.1	45.1	44.7	36,858
December 04, 2025	44.6	45	45	45.1	44.4	37,561
December 03, 2025	44.3	44.7	44.7	45.2	44.3	36,166
December 02, 2025	45	44.8	44.8	45	44.3	44,618
December 01, 2025	45	45	45	45.1	45	38,087
November 28, 2025	45	45.1	45.1	45.1	45	40,764
November 27, 2025	45	45	45	45.1	45	11,118
November 26, 2025	45	45.1	45.1	45.1	45	37,540
November 25, 2025	45	45	45	45.1	45	15,196
November 24, 2025	45	45	45	45.1	45	56,763

PSI Software AG (PSAN.DE) XETRA