PSAN.DE(PSAN.DE)
PSAN.DE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $45.00 | $45.00 | $45.00 | $45.00 | 18 |
| 10/13/2026 | $45.30 | $45.30 | $45.00 | $45.20 | 1 |
| 10/12/2026 | $44.60 | $45.20 | $44.60 | $45.00 | 1,030 |
| 10/9/2026 | $44.90 | $45.50 | $44.60 | $45.00 | 392 |
| 10/8/2026 | $45.10 | $45.30 | $44.60 | $45.00 | 94 |
| 10/7/2026 | $45.50 | $45.50 | $44.60 | $45.00 | 38 |
| 10/6/2026 | $44.90 | $45.20 | $44.90 | $45.00 | 178 |
| 10/5/2026 | $45.00 | $45.10 | $45.00 | $45.10 | 60 |
| 10/2/2026 | $45.00 | $45.40 | $44.60 | $45.20 | 6 |
| 10/1/2026 | $44.90 | $45.40 | $44.60 | $45.40 | 15 |
| 9/30/2026 | $44.50 | $45.10 | $44.50 | $45.10 | 114 |
| 9/29/2026 | $45.00 | $45.20 | $45.00 | $45.10 | 334 |
| 9/28/2026 | $44.50 | $45.20 | $44.50 | $45.20 | 251 |
| 9/25/2026 | $45.50 | $45.50 | $45.00 | $45.40 | 96 |
| 9/24/2026 | $45.50 | $45.50 | $45.00 | $45.00 | 2 |
| 9/23/2026 | $45.50 | $45.50 | $45.40 | $45.40 | 253 |
| 9/22/2026 | $44.80 | $45.80 | $44.80 | $45.50 | 253 |
| 9/21/2026 | $45.00 | $45.30 | $45.00 | $45.00 | 793 |
| 9/18/2026 | $45.10 | $45.50 | $45.10 | $45.50 | 36 |
| 9/17/2026 | $45.50 | $45.50 | $45.00 | $45.30 | 36 |
| 9/16/2026 | $44.60 | $45.10 | $44.60 | $45.00 | 2 |
| 9/15/2026 | $45.10 | $45.20 | $45.10 | $45.10 | 31 |
| 9/14/2026 | $45.10 | $45.60 | $45.10 | $45.10 | 688 |
| 9/11/2026 | $45.10 | $45.20 | $45.10 | $45.10 | 26 |
| 9/10/2026 | $45.10 | $45.20 | $45.10 | $45.10 | 2,913 |
| 9/9/2026 | $45.10 | $45.60 | $45.10 | $45.10 | 4 |
| 9/8/2026 | $45.40 | $45.60 | $45.00 | $45.10 | 5,261 |
| 9/7/2026 | $45.50 | $45.90 | $45.00 | $45.00 | 718 |
| 9/4/2026 | $45.00 | $46.00 | $45.00 | $45.40 | 33 |
| 9/3/2026 | $45.00 | $45.50 | $45.00 | $45.00 | 109 |
| 9/2/2026 | $45.50 | $45.50 | $45.10 | $45.20 | 19 |
| 9/1/2026 | $45.50 | $45.50 | $45.00 | $45.00 | 21 |
| 8/31/2026 | $44.70 | $45.00 | $44.70 | $45.00 | 3 |
| 8/28/2026 | $44.60 | $45.00 | $44.60 | $45.00 | 5 |
| 8/27/2026 | $44.60 | $45.50 | $44.60 | $45.00 | 10 |
| 8/26/2026 | $44.30 | $45.50 | $44.30 | $45.00 | 326 |
| 8/25/2026 | $44.50 | $45.20 | $44.00 | $45.00 | 3,449 |
| 8/24/2026 | $44.80 | $45.00 | $44.50 | $45.00 | 528 |
| 8/21/2026 | $44.70 | $45.60 | $44.30 | $44.60 | 1,060 |
| 8/20/2026 | $45.00 | $45.00 | $44.90 | $44.90 | 8 |
| 8/19/2026 | $44.70 | $45.60 | $44.70 | $45.00 | 164 |
| 8/18/2026 | $44.70 | $45.40 | $44.70 | $45.40 | 40 |
| 8/17/2026 | $45.50 | $45.50 | $44.80 | $44.80 | 6 |
| 8/14/2026 | $44.90 | $45.60 | $44.30 | $45.00 | 1,731 |
| 8/13/2026 | $45.00 | $45.70 | $44.30 | $45.00 | 153 |
| 8/12/2026 | $44.20 | $45.50 | $44.20 | $45.30 | 1,739 |
| 8/11/2026 | $44.70 | $45.00 | $44.10 | $44.20 | 189 |
| 8/10/2026 | $44.90 | $45.30 | $44.60 | $44.60 | 27 |
| 8/7/2026 | $45.50 | $45.70 | $44.80 | $44.80 | 1,273 |
| 8/6/2026 | $45.00 | $45.60 | $45.00 | $45.30 | 889 |
| 8/5/2026 | $45.00 | $45.70 | $45.00 | $45.00 | 5 |
| 8/4/2026 | $45.40 | $45.40 | $45.00 | $45.00 | 6 |
| 8/3/2026 | $45.90 | $45.90 | $45.00 | $45.00 | 803 |
| 7/31/2026 | $44.80 | $45.90 | $44.80 | $45.90 | 2,836 |
| 7/30/2026 | $43.90 | $45.10 | $43.90 | $44.90 | 3,382 |
| 7/29/2026 | $45.00 | $45.00 | $44.80 | $44.80 | 12 |
| 7/28/2026 | $45.00 | $45.90 | $45.00 | $45.50 | 232 |
| 7/27/2026 | $45.00 | $45.50 | $45.00 | $45.50 | 19 |
| 7/24/2026 | $45.00 | $45.90 | $45.00 | $45.50 | 203 |
| 7/23/2026 | $45.90 | $45.90 | $45.00 | $45.90 | 41 |
| 7/22/2026 | $45.10 | $45.90 | $45.10 | $45.90 | 34 |
| 7/21/2026 | $44.00 | $45.90 | $44.00 | $45.90 | 280 |
| 7/20/2026 | $45.00 | $46.00 | $44.10 | $45.00 | 2,962 |
| 7/17/2026 | $45.00 | $45.00 | $45.00 | $45.00 | 62 |
| 7/16/2026 | $45.10 | $45.50 | $45.10 | $45.50 | 1 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
