ProSiebenSat.1 Media SE (BST:PSMA)
Germany · Delayed Price · Currency is EUR 0.9150
-0.0950 (-9.41%)
At close: Apr 29, 2026
BST:PSMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 8.60% | - |
| Apr 27, 2026 | 0.98 | 1.01 | 0.90 | 0.93 | 0.93 | -1.59% | - |
| Apr 24, 2026 | 1.02 | 1.04 | 0.92 | 0.95 | 0.95 | -3.57% | - |
| Apr 23, 2026 | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -1.51% | - |
| Apr 22, 2026 | 1.05 | 1.07 | 0.97 | 1.00 | 1.00 | -0.50% | - |
| Apr 21, 2026 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -6.54% | - |
| Apr 20, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 4.90% | - |
| Apr 17, 2026 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Apr 16, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 8.25% | - |
| Apr 15, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | 1.57% | - |
| Apr 14, 2026 | 0.96 | 1.01 | 0.93 | 0.96 | 0.96 | 3.24% | - |
| Apr 13, 2026 | 0.95 | 0.98 | 0.89 | 0.93 | 0.93 | - | - |
| Apr 10, 2026 | 0.98 | 0.99 | 0.88 | 0.93 | 0.93 | 2.21% | - |
| Apr 9, 2026 | 0.95 | 0.98 | 0.88 | 0.91 | 0.91 | -0.55% | - |
| Apr 8, 2026 | 0.95 | 1.01 | 0.88 | 0.91 | 0.91 | 5.20% | - |
| Apr 7, 2026 | 0.91 | 0.97 | 0.87 | 0.87 | 0.87 | -2.26% | - |
| Apr 2, 2026 | 0.93 | 0.95 | 0.86 | 0.89 | 0.89 | -1.12% | - |
| Apr 1, 2026 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | -2.19% | - |
| Mar 31, 2026 | 0.95 | 0.98 | 0.86 | 0.92 | 0.92 | - | - |
| Mar 30, 2026 | 0.97 | 0.98 | 0.88 | 0.92 | 0.92 | 2.23% | - |
| Mar 27, 2026 | 0.98 | 1.01 | 0.80 | 0.90 | 0.90 | -1.10% | - |
| Mar 26, 2026 | 0.96 | 1.03 | 0.87 | 0.91 | 0.91 | 1.69% | - |
| Mar 25, 2026 | 0.93 | 0.97 | 0.87 | 0.89 | 0.89 | 4.09% | - |
| Mar 24, 2026 | 0.93 | 0.95 | 0.85 | 0.86 | 0.86 | -1.16% | - |
| Mar 23, 2026 | 0.91 | 0.94 | 0.86 | 0.87 | 0.87 | 1.76% | - |
| Mar 20, 2026 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -6.08% | - |
| Mar 19, 2026 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -3.72% | - |
| 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% | - |