ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 1.250
+0.020 (1.63%)
At close: Sep 26, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |