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 |