ProSiebenSat.1 Media SE (BIT:1PSM)
Italy · Delayed Price · Currency is EUR 4.380
+0.074 (1.72%)
Last updated: Apr 17, 2026, 2:46 PM CET
BIT:1PSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | 2.38% | 3,001 |
| Apr 15, 2026 | 4.14 | 4.14 | 4.14 | 4.21 | 4.21 | 0.96% | 1 |
| Apr 14, 2026 | 4.12 | 4.14 | 4.12 | 4.17 | 4.17 | 2.11% | 802 |
| Apr 13, 2026 | 4.03 | 4.03 | 4.03 | 4.08 | 4.08 | 0.94% | 4 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.40% | 1 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.99 | -1.43% | 800 |
| Apr 8, 2026 | 4.00 | 4.07 | 4.00 | 4.04 | 4.04 | 4.82% | 2,394 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -0.72% | 2,010 |
| Apr 2, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | -1.37% | 1,000 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.65% | - |
| Mar 31, 2026 | 3.96 | 3.96 | 3.90 | 3.88 | 3.88 | -2.81% | 1,780 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.99 | 0.15% | 1,000 |
| Mar 27, 2026 | 4.02 | 4.15 | 4.02 | 3.98 | 3.98 | -2.02% | 3,042 |
| Mar 26, 2026 | 4.06 | 4.25 | 4.06 | 4.06 | 4.06 | 3.83% | 9,678 |
| Mar 25, 2026 | 3.95 | 3.95 | 3.95 | 3.91 | 3.91 | 2.19% | 1,000 |
| Mar 24, 2026 | 3.84 | 3.88 | 3.84 | 3.83 | 3.83 | -0.98% | 35,000 |
| Mar 23, 2026 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | 0.36% | 10,320 |
| Mar 20, 2026 | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | -4.56% | 6,100 |
| Mar 19, 2026 | 4.11 | 4.11 | 4.03 | 4.04 | 4.04 | -3.72% | 13,700 |
| Mar 18, 2026 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -1.04% | 10,200 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.53% | - |
| Mar 16, 2026 | 4.33 | 4.33 | 4.33 | 4.30 | 4.30 | -2.18% | 1,000 |
| Mar 13, 2026 | 4.22 | 4.43 | 4.22 | 4.40 | 4.40 | 1.85% | 6,400 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.33 | 4.32 | 4.32 | -3.70% | 2,400 |
| Mar 11, 2026 | 4.51 | 4.51 | 4.51 | 4.49 | 4.49 | -1.71% | 1,000 |
| Mar 10, 2026 | 4.60 | 4.64 | 4.60 | 4.56 | 4.56 | 0.75% | 1,250 |
| Mar 9, 2026 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -1.09% | 3,000 |
| Mar 6, 2026 | 4.56 | 4.59 | 4.56 | 4.58 | 4.58 | 1.33% | 1,300 |
| Mar 5, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.52 | 0.98% | 1,000 |
| Mar 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.13% | - |
| Mar 3, 2026 | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -2.87% | 10,300 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | -2.00% | 4,000 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.60% | - |
| Feb 26, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 1.30% | 2,000 |
| Feb 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.03% | - |
| Feb 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.32% | - |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.69 | 4.69 | -2.41% | 520 |
| Feb 20, 2026 | 4.82 | 4.82 | 4.82 | 4.81 | 4.81 | 0.59% | 1,173 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.06% | - |
| Feb 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.11% | - |
| Feb 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.39% | - |
| Feb 16, 2026 | 4.74 | 4.74 | 4.72 | 4.66 | 4.66 | -2.06% | 6,000 |
| Feb 13, 2026 | 4.75 | 4.75 | 4.71 | 4.76 | 4.76 | -0.04% | 1,173 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.82% | - |
| Feb 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.18% | - |
| 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 |