ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 4.766
-0.014 (-0.29%)
Last updated: Dec 3, 2025, 9:00 AM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.47% | - |
| Dec 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.80% | - |
| Dec 3, 2025 | 4.78 | 4.82 | 4.78 | 4.77 | 4.77 | -0.29% | 2,050 |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.38% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.90% | - |
| Nov 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% | - |
| Nov 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.53% | - |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.57% | - |
| Nov 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.69% | - |
| Nov 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.24% | - |
| Nov 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.43% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.72% | - |
| Nov 19, 2025 | 4.79 | 4.79 | 4.79 | 4.73 | 4.73 | -1.99% | 1,000 |
| Nov 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.98% | - |
| Nov 17, 2025 | 4.96 | 4.96 | 4.96 | 4.88 | 4.88 | -2.13% | 500 |
| Nov 14, 2025 | 4.94 | 4.94 | 4.91 | 4.98 | 4.98 | 0.48% | 5,210 |
| Nov 13, 2025 | 5.10 | 5.13 | 5.10 | 4.96 | 4.96 | 0.40% | 2,400 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.84% | - |
| Nov 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.31% | - |
| Nov 10, 2025 | 5.27 | 5.27 | 5.27 | 5.10 | 5.10 | 0.29% | 1,500 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 5.09 | 5.09 | 3.69% | 250 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -1.92% | 850 |
| Nov 5, 2025 | 5.01 | 5.01 | 5.01 | 5.00 | 5.00 | -3.10% | 200 |
| Nov 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Nov 3, 2025 | 5.35 | 5.35 | 5.24 | 5.21 | 5.21 | 0.10% | 8,260 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.30 | 5.21 | 5.21 | -2.53% | 200 |
| Oct 30, 2025 | 5.39 | 5.39 | 5.39 | 5.34 | 5.34 | -2.11% | 3,000 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.09% | - |
| Oct 28, 2025 | 5.49 | 5.49 | 5.41 | 5.46 | 5.46 | -3.62% | 9,200 |
| Oct 27, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 5,000 |
| Oct 24, 2025 | 5.72 | 5.72 | 5.68 | 5.67 | 5.67 | -0.70% | 12,000 |
| Oct 23, 2025 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | 1.60% | 2,207 |
| Oct 22, 2025 | 5.59 | 5.66 | 5.59 | 5.62 | 5.62 | 3.12% | 16,500 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.45 | -1.80% | 5,700 |
| Oct 20, 2025 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | -1.42% | 4,900 |
| Oct 17, 2025 | 5.63 | 5.63 | 5.59 | 5.63 | 5.63 | -0.44% | 2,000 |
| Oct 16, 2025 | 5.72 | 5.72 | 5.72 | 5.65 | 5.65 | 0.27% | 1,000 |
| Oct 15, 2025 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | -1.40% | 1,000 |
| Oct 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.61% | - |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.04% | 1,000 |
| Oct 10, 2025 | 5.77 | 5.82 | 5.77 | 5.64 | 5.64 | -1.57% | 900 |
| Oct 9, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.61% | - |
| Oct 8, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.76 | 0.17% | 1,000 |
| Oct 7, 2025 | 5.74 | 5.74 | 5.74 | 5.75 | 5.75 | 1.68% | 550 |
| Oct 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Oct 3, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.64 | -0.62% | 1,000 |
| Oct 2, 2025 | 5.78 | 5.78 | 5.70 | 5.67 | 5.67 | -1.82% | 1,173 |
| Oct 1, 2025 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 1.32% | 1,200 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.24% | - |
| Sep 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.45% | - |