ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 1.090
+0.010 (0.93%)
At close: Nov 7, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Sep 25, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 22, 2025 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 19, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -9.22% | - |
| Sep 18, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Sep 17, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -11.04% | - |
| Sep 16, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 10.79% | - |
| Sep 15, 2025 | 1.50 | 1.52 | 1.39 | 1.39 | 1.39 | -9.74% | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Sep 10, 2025 | 1.71 | 1.71 | 1.54 | 1.56 | 1.56 | -2.50% | - |
| Sep 9, 2025 | 1.78 | 1.78 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Sep 8, 2025 | 1.83 | 1.85 | 1.68 | 1.68 | 1.68 | -13.85% | - |
| Sep 5, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 4, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 15.38% | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | - | - |
| 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% | - |