ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 3.902
+0.054 (1.40%)
At close: Aug 14, 2026
BIT:1PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.02 | 4.02 | 3.97 | 3.90 | 3.90 | 1.40% | 1,583 |
| Aug 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.10% | - |
| Aug 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.13% | - |
| Aug 11, 2026 | 3.91 | 3.91 | 3.91 | 3.90 | 3.90 | 0.21% | 400 |
| Aug 10, 2026 | 3.84 | 3.84 | 3.84 | 3.89 | 3.89 | -0.15% | 400 |
| Aug 7, 2026 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | 2.26% | 6,228 |
| Aug 6, 2026 | 3.80 | 3.92 | 3.79 | 3.81 | 3.81 | 5.90% | 7,400 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| Aug 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Aug 3, 2026 | 3.68 | 3.68 | 3.68 | 3.61 | 3.61 | 0.11% | 800 |
| Jul 31, 2026 | 3.58 | 3.58 | 3.56 | 3.61 | 3.61 | -1.10% | 1,100 |
| Jul 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.50% | - |
| Jul 29, 2026 | 3.60 | 3.60 | 3.60 | 3.63 | 3.63 | -1.63% | 1,743 |
| Jul 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.87% | - |
| Jul 27, 2026 | 3.68 | 3.68 | 3.68 | 3.66 | 3.66 | 2.69% | 1,300 |
| Jul 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.94% | - |
| Jul 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | - |
| Jul 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | - |
| Jul 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.44% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jul 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.00% | - |
| Jul 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Jul 15, 2026 | 3.52 | 3.52 | 3.52 | 3.50 | 3.50 | 0.81% | 397 |
| Jul 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.97% | - |
| Jul 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.62% | - |
| Jul 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.70% | 600 |
| Jul 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.18% | - |
| Jul 8, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -2.68% | 2,600 |
| Jul 7, 2026 | 3.55 | 3.55 | 3.55 | 3.50 | 3.50 | -1.52% | 1,000 |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.56 | 3.56 | -0.39% | 400 |
| Jul 3, 2026 | 3.51 | 3.51 | 3.51 | 3.57 | 3.57 | 2.53% | 2,600 |
| Jul 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.23% | - |
| Jul 1, 2026 | 3.33 | 3.33 | 3.33 | 3.41 | 3.41 | 1.01% | 3,000 |
| Jun 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.86% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.70% | - |
| Jun 26, 2026 | 3.40 | 3.40 | 3.37 | 3.41 | 3.41 | -1.44% | 38,168 |
| Jun 25, 2026 | 3.40 | 3.44 | 3.39 | 3.46 | 3.46 | 0.52% | 2,091 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.44 | 3.44 | -2.27% | 500 |
| Jun 23, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | -2.17% | 650 |
| Jun 22, 2026 | 3.63 | 3.63 | 3.63 | 3.60 | 3.60 | -2.17% | 300 |
| Jun 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | - |
| Jun 18, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -2.75% | 347 |
| Jun 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.48% | - |
| Jun 16, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.63% | 900 |
| Jun 15, 2026 | 3.79 | 3.83 | 3.77 | 3.78 | 3.78 | 1.83% | 22,445 |
| Jun 12, 2026 | 3.74 | 3.74 | 3.74 | 3.71 | 3.71 | 1.75% | 1,477 |
| Jun 11, 2026 | 3.66 | 3.66 | 3.66 | 3.65 | 3.65 | -0.54% | 300 |
| Jun 10, 2026 | 3.61 | 3.61 | 3.61 | 3.67 | 3.67 | -0.76% | 500 |
| Jun 9, 2026 | 3.75 | 3.78 | 3.75 | 3.70 | 3.70 | -1.44% | 15,000 |
| Jun 8, 2026 | 3.66 | 3.84 | 3.65 | 3.75 | 3.75 | 1.68% | 9,580 |