ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 1.950
+0.070 (3.72%)
At close: Sep 1, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.93 | 1.93 | 1.69 | 1.69 | 1.69 | -13.33% | - |
| Sep 1, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | 3.72% | - |
| Aug 29, 2025 | 1.95 | 2.02 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Aug 28, 2025 | 1.86 | 1.97 | 1.84 | 1.84 | 1.84 | 3.95% | - |
| Aug 27, 2025 | 1.93 | 1.94 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Aug 26, 2025 | 1.91 | 1.92 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Aug 25, 2025 | 1.90 | 1.93 | 1.80 | 1.80 | 1.80 | 1.12% | 100 |
| Aug 22, 2025 | 1.89 | 2.08 | 1.78 | 1.78 | 1.78 | 0.56% | 100 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 20, 2025 | 1.89 | 1.91 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Aug 19, 2025 | 1.89 | 1.91 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Aug 18, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -6.88% | - |
| Aug 15, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 6.78% | - |
| Aug 14, 2025 | 1.88 | 1.90 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Aug 13, 2025 | 1.88 | 1.90 | 1.76 | 1.76 | 1.76 | -6.88% | - |
| Aug 12, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 6.78% | - |
| Aug 11, 2025 | 1.88 | 1.90 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Aug 8, 2025 | 1.89 | 1.90 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Aug 7, 2025 | 1.89 | 1.90 | 1.78 | 1.78 | 1.78 | -14.42% | - |
| Aug 6, 2025 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 16.85% | - |
| Aug 5, 2025 | 1.91 | 1.92 | 1.77 | 1.78 | 1.78 | - | - |
| Aug 4, 2025 | 1.90 | 1.92 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 1, 2025 | 1.90 | 1.91 | 1.78 | 1.78 | 1.78 | -7.29% | - |
| Jul 31, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 7.26% | - |
| Jul 30, 2025 | 1.92 | 1.93 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 29, 2025 | 1.87 | 1.89 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Jul 28, 2025 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | 12.18% | - |
| Jul 25, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jul 24, 2025 | 1.70 | 1.71 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jul 23, 2025 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jul 22, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 21, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 18, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | - |
| Jul 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.18% | - |
| Jul 16, 2025 | 1.71 | 1.72 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 15, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 14, 2025 | 1.70 | 1.73 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 11, 2025 | 1.71 | 1.71 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 10, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 9, 2025 | 1.70 | 1.71 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 8, 2025 | 1.73 | 1.74 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jul 7, 2025 | 1.73 | 1.89 | 1.60 | 1.60 | 1.60 | -6.43% | 500 |
| Jul 4, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | - |
| Jul 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 7.55% | - |
| Jul 2, 2025 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -7.02% | - |
| Jul 1, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 8.23% | - |
| Jun 30, 2025 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jun 27, 2025 | 1.71 | 1.71 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jun 26, 2025 | 1.70 | 1.72 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jun 25, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -0.64% | - |