ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 1.090
+0.020 (1.87%)
At close: Dec 5, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Dec 4, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | 2.88% | - |
| Dec 3, 2025 | 1.14 | 1.15 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Dec 1, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Nov 28, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -7.76% | - |
| Nov 27, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 8.41% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 25, 2025 | 1.16 | 1.17 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 24, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Nov 21, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 20, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 19, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Nov 18, 2025 | 1.15 | 1.16 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 17, 2025 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | - | - |
| Nov 13, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Nov 12, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -1.82% | 20 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -14.06% | - |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 17.43% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 6, 2025 | 1.20 | 1.21 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Nov 5, 2025 | 1.21 | 1.21 | 1.10 | 1.12 | 1.12 | - | - |
| Nov 4, 2025 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Nov 3, 2025 | 1.25 | 1.27 | 1.15 | 1.15 | 1.15 | -0.86% | 100 |
| Oct 31, 2025 | 1.26 | 1.27 | 1.16 | 1.16 | 1.16 | -10.77% | - |
| Oct 30, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 8.33% | - |
| Oct 29, 2025 | 1.30 | 1.31 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 28, 2025 | 1.33 | 1.33 | 1.20 | 1.21 | 1.21 | -1.63% | - |
| Oct 27, 2025 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Oct 24, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -8.76% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 10.48% | - |
| Oct 22, 2025 | 1.31 | 1.45 | 1.24 | 1.24 | 1.24 | 2.48% | 1,500 |
| Oct 21, 2025 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -9.70% | 200 |
| Oct 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | - |
| Oct 17, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -8.09% | - |
| Oct 16, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | - |
| Oct 15, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 7.14% | - |
| Oct 14, 2025 | 1.37 | 1.39 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Oct 13, 2025 | 1.33 | 1.38 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Oct 10, 2025 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -7.97% | - |
| Oct 9, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 7.81% | - |
| Oct 8, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | - |
| Oct 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 7.94% | - |
| Oct 6, 2025 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 3, 2025 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Oct 2, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 1, 2025 | 1.35 | 1.39 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Sep 30, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | - |