ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 0.9050
-0.0350 (-3.72%)
At close: Mar 19, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.03 | 1.04 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Mar 17, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -7.55% | - |
| Mar 16, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | - |
| Mar 13, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 10.77% | - |
| Mar 12, 2026 | 1.07 | 1.08 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Mar 11, 2026 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | - |
| Mar 10, 2026 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | 0.96% | - |
| Mar 9, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -1.89% | - |
| Mar 6, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | 1.92% | - |
| Mar 5, 2026 | 1.07 | 1.11 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Mar 4, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 6.80% | - |
| Mar 3, 2026 | 1.10 | 1.12 | 1.00 | 1.03 | 1.03 | -1.90% | - |
| Mar 2, 2026 | 1.11 | 1.14 | 1.04 | 1.05 | 1.05 | -0.94% | - |
| Feb 27, 2026 | 1.11 | 1.15 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Feb 26, 2026 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 25, 2026 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Feb 24, 2026 | 1.12 | 1.16 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Feb 23, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 5.45% | - |
| Feb 20, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | - | - |
| Feb 19, 2026 | 1.14 | 1.17 | 1.08 | 1.10 | 1.10 | 0.92% | - |
| Feb 18, 2026 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | - | - |
| Feb 17, 2026 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | - |
| Feb 16, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 3.64% | - |
| Feb 13, 2026 | 1.14 | 1.17 | 1.07 | 1.10 | 1.10 | - | - |
| Feb 12, 2026 | 1.16 | 1.20 | 1.09 | 1.10 | 1.10 | -2.65% | - |
| Feb 11, 2026 | 1.20 | 1.22 | 1.11 | 1.13 | 1.13 | -3.42% | - |
| Feb 10, 2026 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | 5.41% | - |
| Feb 9, 2026 | 1.14 | 1.19 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Feb 6, 2026 | 1.16 | 1.17 | 1.08 | 1.09 | 1.09 | - | - |
| Feb 5, 2026 | 1.17 | 1.19 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Feb 4, 2026 | 1.18 | 1.21 | 1.10 | 1.12 | 1.12 | -1.75% | - |
| Feb 3, 2026 | 1.22 | 1.24 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Feb 2, 2026 | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | - | - |
| Jan 30, 2026 | 1.18 | 1.23 | 1.16 | 1.17 | 1.17 | 2.63% | - |
| Jan 29, 2026 | 1.22 | 1.24 | 1.12 | 1.14 | 1.14 | -2.56% | - |
| Jan 28, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | - | - |
| Jan 27, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Jan 26, 2026 | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Jan 23, 2026 | 1.19 | 1.24 | 1.16 | 1.17 | 1.17 | 2.63% | 10,000 |
| Jan 22, 2026 | 1.16 | 1.20 | 1.11 | 1.14 | 1.14 | 1.79% | - |
| Jan 21, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | - | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -5.08% | - |
| Jan 19, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 5.36% | - |
| Jan 16, 2026 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | - | - |
| Jan 15, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | - | - |
| Jan 14, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jan 13, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -0.87% | - |
| Jan 12, 2026 | 1.18 | 1.22 | 1.12 | 1.15 | 1.15 | 0.88% | - |
| Jan 9, 2026 | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | 0.88% | - |
| Jan 8, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | - |