ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 4.830
-0.064 (-1.31%)
At close: Dec 19, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.95 | 5.08 | 4.85 | 5.03 | 5.03 | 1.66% | 391,853 |
| Nov 13, 2025 | 4.75 | 5.20 | 4.71 | 4.95 | 4.95 | 0.32% | 535,118 |
| Nov 12, 2025 | 4.98 | 5.10 | 4.85 | 4.93 | 4.93 | -0.52% | 483,963 |
| Nov 11, 2025 | 5.08 | 5.08 | 4.93 | 4.96 | 4.96 | -2.11% | 317,523 |
| Nov 10, 2025 | 5.30 | 5.32 | 5.07 | 5.07 | 5.07 | 0.20% | 289,595 |
| Nov 7, 2025 | 4.95 | 5.12 | 4.84 | 5.06 | 5.06 | 3.63% | 395,138 |
| Nov 6, 2025 | 4.96 | 5.11 | 4.85 | 4.88 | 4.88 | -3.98% | 333,690 |
| Nov 5, 2025 | 5.06 | 5.08 | 4.98 | 5.08 | 5.08 | -0.29% | 294,529 |
| Nov 4, 2025 | 4.96 | 5.18 | 4.91 | 5.10 | 5.10 | -1.16% | 334,854 |
| Nov 3, 2025 | 5.27 | 5.37 | 5.16 | 5.16 | 5.16 | -2.46% | 230,542 |
| Oct 31, 2025 | 5.35 | 5.36 | 5.18 | 5.29 | 5.29 | -1.21% | 298,665 |
| Oct 30, 2025 | 5.37 | 5.45 | 5.31 | 5.35 | 5.35 | -1.65% | 214,360 |
| Oct 29, 2025 | 5.44 | 5.50 | 5.38 | 5.44 | 5.44 | -0.27% | 181,340 |
| Oct 28, 2025 | 5.54 | 5.55 | 5.40 | 5.46 | 5.46 | -1.89% | 259,119 |
| Oct 27, 2025 | 5.65 | 5.69 | 5.56 | 5.56 | 5.56 | -1.59% | 158,470 |
| Oct 24, 2025 | 5.69 | 5.75 | 5.63 | 5.65 | 5.65 | - | 129,766 |
| Oct 23, 2025 | 5.77 | 5.79 | 5.65 | 5.65 | 5.65 | - | 291,894 |
| Oct 22, 2025 | 5.60 | 5.69 | 5.52 | 5.65 | 5.65 | 2.63% | 389,067 |
| Oct 21, 2025 | 5.54 | 5.58 | 5.41 | 5.51 | 5.51 | -1.17% | 274,097 |
| Oct 20, 2025 | 5.58 | 5.63 | 5.51 | 5.57 | 5.57 | -0.54% | 191,094 |
| Oct 17, 2025 | 5.62 | 5.67 | 5.57 | 5.60 | 5.60 | -1.32% | 222,721 |
| Oct 16, 2025 | 5.63 | 5.75 | 5.59 | 5.68 | 5.68 | 0.80% | 224,168 |
| Oct 15, 2025 | 5.75 | 5.79 | 5.61 | 5.63 | 5.63 | -1.23% | 175,075 |
| Oct 14, 2025 | 5.66 | 5.81 | 5.66 | 5.70 | 5.70 | -1.04% | 239,897 |
| Oct 13, 2025 | 5.60 | 5.83 | 5.60 | 5.76 | 5.76 | 3.41% | 217,963 |