ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 4.896
-0.109 (-2.18%)
At close: Feb 11, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.90 | 4.93 | 4.90 | 5.01 | 5.01 | 3.41% | 2,250 |
| Feb 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.34% | - |
| Feb 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.46% | - |
| Feb 5, 2026 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | -0.46% | 20,100 |
| Feb 4, 2026 | 4.83 | 4.83 | 4.83 | 4.82 | 4.82 | -2.31% | 10,250 |
| Feb 3, 2026 | 4.99 | 4.99 | 4.99 | 4.93 | 4.93 | -3.16% | 500 |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.09% | - |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.04 | 5.04 | 2.73% | 1,600 |
| Jan 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.04% | - |
| Jan 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.30% | - |
| Jan 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | - |
| Jan 26, 2026 | 5.09 | 5.09 | 5.09 | 5.04 | 5.04 | 0.10% | 100 |
| Jan 23, 2026 | 4.97 | 5.06 | 4.97 | 5.03 | 5.03 | 2.15% | 3,056 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.90 | 4.92 | 4.92 | 1.40% | 5 |
| Jan 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.08% | - |
| Jan 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.66% | 1,000 |
| Jan 19, 2026 | 4.83 | 4.83 | 4.83 | 4.88 | 4.88 | 0.45% | 653 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.29% | - |
| Jan 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.08% | - |
| Jan 14, 2026 | 4.88 | 4.88 | 4.88 | 4.87 | 4.87 | -1.14% | 1,000 |
| Jan 13, 2026 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.65% | 2,000 |
| Jan 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.02% | - |
| Jan 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.45% | - |
| Jan 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.50% | - |
| Jan 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.99% | - |
| Jan 6, 2026 | 4.88 | 4.88 | 4.88 | 4.86 | 4.86 | -0.12% | 1,000 |
| Jan 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.38% | - |
| Jan 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.11% | - |
| Dec 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.97% | - |
| Dec 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.44% | - |
| Dec 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.29% | - |
| Dec 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Dec 19, 2025 | 4.93 | 4.97 | 4.93 | 4.89 | 4.89 | 0.74% | 660 |
| Dec 18, 2025 | 4.84 | 4.84 | 4.82 | 4.85 | 4.85 | 0.08% | 301 |
| Dec 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.71% | - |
| Dec 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% | - |
| Dec 15, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.67 | -0.77% | 500 |
| Dec 12, 2025 | 4.74 | 4.74 | 4.74 | 4.70 | 4.70 | 1.12% | 2,000 |
| Dec 11, 2025 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | 2.11% | 3,000 |
| Dec 10, 2025 | 4.58 | 4.60 | 4.55 | 4.56 | 4.56 | -1.26% | 2,250 |
| Dec 9, 2025 | 4.65 | 4.67 | 4.64 | 4.61 | 4.61 | -3.71% | 3,350 |
| Dec 8, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.62% | - |
| 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% | - |