ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 3.202
+0.026 (0.82%)
At close: Oct 2, 2026
BIT:1PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.82% | - |
| Oct 1, 2026 | 3.15 | 3.15 | 3.14 | 3.18 | 3.18 | -0.50% | 828 |
| Sep 30, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -1.60% | 1,222 |
| Sep 29, 2026 | 3.21 | 3.22 | 3.21 | 3.24 | 3.24 | 0.43% | 886 |
| Sep 28, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | -0.86% | 4,459 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.26 | -1.09% | 500 |
| Sep 24, 2026 | 3.32 | 3.32 | 3.32 | 3.29 | 3.29 | -1.91% | 500 |
| Sep 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.98% | 300 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.50 | 3.43 | 3.43 | -1.21% | 350 |
| Sep 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | - |
| Sep 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.52% | - |
| Sep 17, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -1.08% | 700 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Sep 15, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.45% | - |
| Sep 14, 2026 | 3.66 | 3.66 | 3.60 | 3.59 | 3.59 | -1.86% | 2,200 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.47% | - |
| Sep 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.39% | - |
| Sep 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.49% | - |
| Sep 8, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.63 | -1.41% | 1,594 |
| Sep 7, 2026 | 3.70 | 3.70 | 3.70 | 3.69 | 3.69 | -2.02% | 1,000 |
| Sep 4, 2026 | 3.78 | 3.78 | 3.78 | 3.76 | 3.76 | -0.05% | 1,000 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.01% | - |
| Sep 2, 2026 | 3.70 | 3.70 | 3.70 | 3.69 | 3.69 | -1.65% | 1,000 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.80 | 3.75 | 3.75 | -0.95% | 2,000 |
| Aug 31, 2026 | 3.69 | 3.78 | 3.69 | 3.79 | 3.79 | 5.87% | 2,000 |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.58 | 3.58 | -2.35% | 1,000 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.65 | 3.66 | 3.66 | -0.92% | 262 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.70 | 3.70 | -2.53% | 1,000 |
| Aug 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.72% | - |
| Aug 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.69% | - |
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.16% | - |
| Aug 20, 2026 | 3.73 | 3.73 | 3.73 | 3.76 | 3.76 | -0.37% | 183 |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.36% | - |
| Aug 18, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.48% | - |
| Aug 17, 2026 | 3.88 | 3.88 | 3.80 | 3.77 | 3.77 | -3.33% | 4,156 |
| 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 |