Borsa Italiana · PWS · stock
Powersoft S.p.A. (PWS) stock price history
Every Borsa Italiana trading session of Powersoft S.p.A. from Dec 19, 2018 to Sep 28, 2026: 1,972 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PWS adjusted close, 2018 to 2026
- €20.96
- All time high, 2025
- €19.15
- 52 week high, €13.74 low
- 1,972
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PWS key facts
- Powersoft S.p.A. (PWS) closed at €15.70 on Sep 28, 2026 on Borsa Italiana.
- PWS's all time high close is €20.96, set on Jul 28, 2025; its all time low close is €2.38 on Jan 29, 2019.
- PWS's 52 week range is €13.74 to €19.15.
- PWS returned -9.6% over the year to Sep 28, 2026 and +282.7% over five years.
- Since Dec 19, 2018 PWS returned +520%, +26.5% a year compounded.
- PWS's deepest drawdown was -36.5% from Sep 8, 2021 to Mar 15, 2022.
- DataCedar holds 1,972 daily sessions of PWS history from Dec 19, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PWS price chart, 2018 to 2026
PWS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | -5.1% |
| 6 months | -3.5% |
| Year to date | -1.8% |
| 1 year | -9.6% |
| 3 years | +107.6% |
| 5 years | +282.7% |
| 10 years | n/a |
| Since Dec 19, 2018 | +520.5% |
| Compound annual growth, 7.8 years | +26.5% |
PWS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €20.96 on Jul 28, 2025
- All time low close
- €2.38 on Jan 29, 2019
- 52 week high
- €19.15 on Jun 1, 2026
- 52 week low
- €13.74 on Mar 9, 2026
- Deepest drawdown
- -36.5% from Sep 8, 2021 to Mar 15, 2022, recovered Mar 28, 2023
- Best single session
- +26.9% on Mar 28, 2023
- Worst single session
- -9.8% on Apr 29, 2022
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2018
- 6.2×
- Best calendar year
- 2023, +132%
- Worst calendar year
- 2020, -20%
PWS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €15.99 | €19.15 | €13.74 | €15.70 | -1.8% | 490K | 189 |
| 2025 | €13.01 | €21.73 | €11.25 | €15.99 | +22.9% | 1.3M | 252 |
| 2024 | €9.00 | €15.56 | €8.83 | €13.01 | +47.3% | 1.5M | 253 |
| 2023 | €3.96 | €9.00 | €3.62 | €8.83 | +132.2% | 1.8M | 254 |
| 2022 | €3.27 | €3.96 | €2.64 | €3.80 | +13.0% | 952.5K | 256 |
| 2021 | €2.75 | €4.66 | €2.50 | €3.36 | +22.8% | 1.6M | 256 |
| 2020 | €3.45 | €3.75 | €2.41 | €2.74 | -20.2% | 733K | 255 |
| 2019 | €2.50 | €4.00 | €2.38 | €3.43 | +37.2% | 799.5K | 252 |
| 2018 | €2.57 | €2.66 | €2.47 | €2.50 | n/a | 42K | 5 |
PWS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €15.70 | +5.0% |
| August 2026 | €14.95 | -2.6% |
| July 2026 | €15.35 | -7.0% |
| June 2026 | €16.50 | -13.6% |
| May 2026 | €19.10 | +2.6% |
| April 2026 | €18.62 | +14.4% |
| March 2026 | €16.27 | +6.2% |
| February 2026 | €15.32 | -0.6% |
| January 2026 | €15.41 | -3.6% |
| December 2025 | €15.99 | +11.0% |
| November 2025 | €14.41 | -9.9% |
| October 2025 | €15.99 | -7.2% |
About the PWS data
Daily bars. 1,972 sessions from Dec 19, 2018 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PWS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
PWS share price history
