ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 1.090
-0.030 (-2.68%)
At close: Feb 5, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 7, 2026 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -2.63% | - |
| Jan 6, 2026 | 1.19 | 1.20 | 1.10 | 1.14 | 1.14 | - | - |
| Jan 5, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | - |
| Jan 2, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | - |
| Dec 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Dec 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 8.41% | - |
| Dec 22, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -7.76% | - |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 8.41% | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Dec 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Dec 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 8.82% | - |
| Dec 9, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Dec 8, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| 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% | - |