ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 7.93
-0.02 (-0.19%)
At close: Aug 8, 2025, 5:30 PM CET
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | - | -0.19% | 50 |
| Aug 11, 2025 | 8.10 | 8.10 | 7.90 | 7.92 | - | -0.06% | 698 |
| Aug 8, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | -0.19% | - |
| Aug 7, 2025 | 7.96 | 7.96 | 7.91 | 7.94 | - | -0.19% | 6,156 |
| Aug 6, 2025 | 8.01 | 8.01 | 7.89 | 7.96 | - | - | 9,443 |
| Aug 5, 2025 | 7.99 | 7.99 | 7.91 | 7.96 | - | -0.62% | 2,500 |
| Aug 4, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | - | 0.19% | 2,000 |
| Aug 1, 2025 | 8.02 | 8.02 | 7.96 | 7.99 | - | -0.37% | 1,200 |
| Jul 31, 2025 | 8.05 | 8.05 | 7.99 | 8.02 | - | -1.05% | 1,885 |
| Jul 30, 2025 | 8.10 | 8.12 | 7.85 | 8.11 | - | 0.31% | 2,169 |
| Jul 29, 2025 | 7.93 | 8.15 | 7.90 | 8.08 | - | 2.54% | 5,463 |
| Jul 28, 2025 | 7.72 | 7.94 | 7.72 | 7.88 | - | 11.06% | 13,103 |
| Jul 25, 2025 | 7.13 | 7.13 | 7.10 | 7.10 | - | -0.91% | 30 |
| Jul 24, 2025 | 7.18 | 7.18 | 7.13 | 7.16 | - | 0.92% | 3,700 |
| Jul 23, 2025 | 7.11 | 7.12 | 7.10 | 7.10 | - | -1.25% | 1,800 |
| Jul 22, 2025 | 7.22 | 7.22 | 7.19 | 7.19 | - | -0.07% | 100 |
| Jul 21, 2025 | 7.15 | 7.19 | 7.15 | 7.19 | - | -0.48% | 150 |
| Jul 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.49% | - |
| Jul 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | - | - |
| Jul 16, 2025 | 7.22 | 7.22 | 7.19 | 7.19 | - | 0.07% | 200 |
| Jul 15, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | -0.07% | - |
| Jul 14, 2025 | 7.22 | 7.22 | 7.19 | 7.19 | - | 0.63% | 35 |
| Jul 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.83% | - |
| Jul 10, 2025 | 7.17 | 7.21 | 7.17 | 7.21 | - | 0.28% | 1,000 |
| Jul 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | 0.14% | - |
| Jul 8, 2025 | 7.29 | 7.29 | 7.18 | 7.18 | - | -1.64% | 200 |
| Jul 7, 2025 | 7.25 | 7.30 | 7.22 | 7.30 | - | 1.74% | 1,710 |
| Jul 4, 2025 | 7.19 | 7.19 | 7.17 | 7.17 | - | 0.35% | 200 |
| Jul 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 0.28% | - |
| Jul 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | - | -0.35% | - |
| Jul 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.21% | - |
| Jun 30, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | -0.14% | - |
| Jun 27, 2025 | 7.14 | 7.18 | 7.14 | 7.18 | - | 0.35% | 1,000 |
| Jun 26, 2025 | 7.13 | 7.20 | 7.13 | 7.15 | - | 0.21% | 700 |
| Jun 25, 2025 | 7.10 | 7.14 | 7.10 | 7.14 | - | 0.21% | 200 |
| Jun 24, 2025 | 7.16 | 7.16 | 7.12 | 7.12 | - | -1.04% | 250 |
| Jun 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.41% | - |
| Jun 20, 2025 | 7.17 | 7.17 | 7.10 | 7.10 | - | -0.14% | 250 |
| Jun 19, 2025 | 7.08 | 7.11 | 7.07 | 7.11 | - | 0.78% | 2,600 |
| Jun 18, 2025 | 7.02 | 7.05 | 7.02 | 7.05 | - | 0.21% | 63 |
| Jun 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.07% | - |
| Jun 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | - | -0.07% | - |
| Jun 13, 2025 | 7.06 | 7.06 | 7.04 | 7.04 | - | 0.50% | 250 |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.21% | - |
| Jun 11, 2025 | 6.99 | 7.04 | 6.99 | 7.02 | - | -0.07% | 264 |
| Jun 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | 0.14% | - |
| Jun 9, 2025 | 6.99 | 7.01 | 6.99 | 7.01 | - | -0.21% | 345 |
| Jun 6, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | - | 0.07% | - |
| Jun 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | -0.21% | - |
| Jun 4, 2025 | 7.02 | 7.04 | 7.01 | 7.04 | - | -0.57% | 425 |