ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 5.06
+0.14 (2.83%)
At close: Jan 30, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | 2.83% | 111,466 |
| Jan 29, 2026 | 5.08 | 5.10 | 4.88 | 4.92 | 4.92 | -2.27% | 206,217 |
| Jan 28, 2026 | 5.05 | 5.08 | 4.98 | 5.03 | 5.03 | -0.20% | 99,333 |
| Jan 27, 2026 | 5.01 | 5.09 | 4.96 | 5.04 | 5.04 | 0.10% | 232,127 |
| Jan 26, 2026 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | 0.20% | 74,939 |
| Jan 23, 2026 | 4.93 | 5.07 | 4.91 | 5.03 | 5.03 | 2.26% | 272,962 |
| Jan 22, 2026 | 4.83 | 4.95 | 4.83 | 4.91 | 4.91 | 1.36% | 135,545 |
| Jan 21, 2026 | 4.81 | 4.89 | 4.80 | 4.85 | 4.85 | 0.46% | 104,840 |
| Jan 20, 2026 | 4.83 | 4.90 | 4.81 | 4.83 | 4.83 | -0.17% | 180,541 |
| Jan 19, 2026 | 4.80 | 4.91 | 4.80 | 4.83 | 4.83 | -0.33% | 125,213 |
| Jan 16, 2026 | 4.85 | 4.89 | 4.81 | 4.85 | 4.85 | 0.12% | 111,827 |
| Jan 15, 2026 | 4.87 | 4.92 | 4.80 | 4.84 | 4.84 | -0.29% | 169,620 |
| Jan 14, 2026 | 4.85 | 4.93 | 4.83 | 4.86 | 4.86 | -1.46% | 122,454 |
| Jan 13, 2026 | 4.97 | 5.01 | 4.87 | 4.93 | 4.93 | -0.32% | 199,838 |
| Jan 12, 2026 | 4.90 | 5.08 | 4.88 | 4.95 | 4.95 | 0.73% | 222,387 |
| Jan 9, 2026 | 4.85 | 4.93 | 4.84 | 4.91 | 4.91 | 1.36% | 163,979 |
| Jan 8, 2026 | 4.81 | 4.89 | 4.78 | 4.84 | 4.84 | 0.62% | 183,610 |
| Jan 7, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -0.99% | 212,332 |
| Jan 6, 2026 | 4.88 | 4.89 | 4.77 | 4.86 | 4.86 | -0.37% | 229,523 |
| Jan 5, 2026 | 4.82 | 4.95 | 4.80 | 4.88 | 4.88 | -1.37% | 270,254 |
| Jan 2, 2026 | 4.88 | 4.98 | 4.87 | 4.95 | 4.95 | 1.69% | 142,635 |
| Dec 30, 2025 | 4.88 | 4.93 | 4.87 | 4.87 | 4.87 | -1.70% | 89,138 |
| Dec 29, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 1.77% | 195,280 |
| Dec 23, 2025 | 4.85 | 4.91 | 4.83 | 4.86 | 4.86 | 0.79% | 127,849 |
| Dec 22, 2025 | 4.73 | 4.91 | 4.72 | 4.83 | 4.83 | -0.08% | 217,405 |
| Dec 19, 2025 | 4.88 | 4.94 | 4.82 | 4.83 | 4.83 | -1.31% | 700,178 |
| Dec 18, 2025 | 4.87 | 4.89 | 4.77 | 4.89 | 4.89 | -0.16% | 251,640 |
| Dec 17, 2025 | 4.74 | 4.90 | 4.72 | 4.90 | 4.90 | 3.33% | 492,692 |
| Dec 16, 2025 | 4.64 | 4.75 | 4.64 | 4.74 | 4.74 | 1.80% | 107,492 |
| Dec 15, 2025 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | -0.64% | 177,868 |
| Dec 12, 2025 | 4.70 | 4.78 | 4.68 | 4.69 | 4.69 | 0.34% | 298,652 |
| Dec 11, 2025 | 4.56 | 4.69 | 4.51 | 4.67 | 4.67 | 2.46% | 388,144 |
| Dec 10, 2025 | 4.66 | 4.66 | 4.52 | 4.56 | 4.56 | -1.04% | 509,014 |
| Dec 9, 2025 | 4.76 | 4.80 | 4.58 | 4.61 | 4.61 | -3.31% | 604,280 |
| Dec 8, 2025 | 4.88 | 5.00 | 4.77 | 4.77 | 4.77 | -4.18% | 273,203 |
| Dec 5, 2025 | 4.87 | 5.04 | 4.85 | 4.98 | 4.98 | 1.68% | 284,881 |
| Dec 4, 2025 | 4.82 | 4.89 | 4.74 | 4.89 | 4.89 | 2.04% | 225,649 |
| Dec 3, 2025 | 4.76 | 4.85 | 4.76 | 4.80 | 4.80 | 0.25% | 152,926 |
| Dec 2, 2025 | 4.80 | 4.84 | 4.76 | 4.78 | 4.78 | 0.46% | 169,066 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.74 | 4.76 | 4.76 | -2.18% | 193,670 |
| Nov 28, 2025 | 4.83 | 4.88 | 4.81 | 4.87 | 4.87 | 0.83% | 154,142 |
| Nov 27, 2025 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -0.66% | 134,374 |
| Nov 26, 2025 | 4.86 | 4.90 | 4.80 | 4.86 | 4.86 | -0.04% | 149,922 |
| Nov 25, 2025 | 4.91 | 4.95 | 4.83 | 4.86 | 4.86 | -1.30% | 174,394 |
| Nov 24, 2025 | 4.81 | 4.95 | 4.81 | 4.93 | 4.93 | 2.37% | 524,495 |
| Nov 21, 2025 | 4.69 | 4.82 | 4.63 | 4.81 | 4.81 | 2.30% | 165,293 |
| Nov 20, 2025 | 4.74 | 4.79 | 4.69 | 4.70 | 4.70 | -0.55% | 164,875 |
| Nov 19, 2025 | 4.74 | 4.85 | 4.72 | 4.73 | 4.73 | -0.30% | 169,947 |
| Nov 18, 2025 | 4.86 | 4.88 | 4.74 | 4.74 | 4.74 | -2.67% | 206,044 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.84 | 4.87 | 4.87 | -3.10% | 232,446 |