ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 3.680
-0.010 (-0.27%)
Last updated: Jun 8, 2026, 2:53 PM CET
BIT:1PSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | - | -1.14% | - |
| Jun 5, 2026 | 3.75 | 3.75 | 3.68 | 3.69 | 3.69 | -0.91% | 1,810 |
| Jun 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.22% | - |
| Jun 3, 2026 | 3.79 | 3.82 | 3.77 | 3.77 | 3.77 | -2.18% | 2,417 |
| Jun 2, 2026 | 3.99 | 3.99 | 3.89 | 3.85 | 3.85 | -2.97% | 2,830 |
| Jun 1, 2026 | 3.97 | 3.97 | 3.92 | 3.97 | 3.97 | -1.63% | 2,500 |
| May 29, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | 7.34% | 1,756 |
| May 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.18% | - |
| May 27, 2026 | 4.04 | 4.07 | 3.90 | 4.01 | 4.01 | 1.06% | 5,756 |
| May 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.17% | - |
| May 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.36% | - |
| May 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.33% | - |
| May 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.44% | - |
| May 20, 2026 | 3.93 | 3.93 | 3.90 | 3.95 | 3.90 | -0.15% | 187 |
| May 19, 2026 | 3.98 | 3.98 | 3.98 | 3.95 | 3.90 | 1.02% | 3,000 |
| May 18, 2026 | 3.81 | 3.81 | 3.81 | 3.91 | 3.86 | 1.35% | 1 |
| May 15, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.81 | -0.26% | 1,000 |
| May 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -1.63% | - |
| May 13, 2026 | 3.80 | 4.05 | 3.80 | 3.93 | 3.88 | 2.77% | 3,203 |
| May 12, 2026 | 3.92 | 3.92 | 3.86 | 3.83 | 3.78 | -2.99% | 1,280 |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.90 | -1.05% | - |
| May 8, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.94 | -0.35% | 1 |
| May 7, 2026 | 4.07 | 4.07 | 3.97 | 4.00 | 3.95 | -0.74% | 401 |
| May 6, 2026 | 4.12 | 4.12 | 4.06 | 4.03 | 3.98 | 0.20% | 1,460 |
| May 5, 2026 | 3.99 | 3.99 | 3.99 | 4.02 | 3.97 | -0.74% | 2,000 |
| May 4, 2026 | 4.09 | 4.09 | 4.09 | 4.05 | 4.00 | -0.30% | 3 |
| Apr 30, 2026 | 4.03 | 4.06 | 3.99 | 4.07 | 4.01 | 0.05% | 2,246 |
| Apr 29, 2026 | 4.05 | 4.05 | 4.05 | 4.06 | 4.01 | -2.03% | 996 |
| Apr 28, 2026 | 4.12 | 4.17 | 4.12 | 4.15 | 4.10 | 2.32% | 1,336 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.04 | 4.05 | 4.00 | -1.84% | 3,611 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.14 | 4.13 | 4.08 | -2.96% | 1,001 |
| Apr 23, 2026 | 4.32 | 4.32 | 4.32 | 4.26 | 4.20 | -1.62% | 2 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.30 | 4.33 | 4.27 | -1.32% | 32,232 |
| Apr 21, 2026 | 4.46 | 4.48 | 4.40 | 4.38 | 4.33 | -0.05% | 1,513 |
| Apr 20, 2026 | 4.37 | 4.37 | 4.37 | 4.39 | 4.33 | -0.90% | 1 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.36 | 4.43 | 4.37 | 2.79% | 1,002 |
| Apr 16, 2026 | 4.24 | 4.32 | 4.24 | 4.31 | 4.25 | 2.38% | 3,001 |
| Apr 15, 2026 | 4.14 | 4.14 | 4.14 | 4.21 | 4.15 | 0.96% | 1 |
| Apr 14, 2026 | 4.12 | 4.14 | 4.12 | 4.17 | 4.11 | 2.11% | 802 |
| Apr 13, 2026 | 4.03 | 4.03 | 4.03 | 4.08 | 4.03 | 0.94% | 4 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 1.40% | 1 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.94 | -1.43% | 800 |
| Apr 8, 2026 | 4.00 | 4.07 | 4.00 | 4.04 | 3.99 | 4.82% | 2,394 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.81 | -0.72% | 2,010 |
| Apr 2, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.84 | -1.37% | 1,000 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | 1.65% | - |
| Mar 31, 2026 | 3.96 | 3.96 | 3.90 | 3.88 | 3.83 | -2.81% | 1,780 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.94 | 0.15% | 1,000 |
| Mar 27, 2026 | 4.02 | 4.15 | 4.02 | 3.98 | 3.93 | -2.02% | 3,042 |
| Mar 26, 2026 | 4.06 | 4.25 | 4.06 | 4.06 | 4.01 | 3.83% | 9,678 |