ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 5.06
+0.18 (3.63%)
Nov 7, 2025, 5:35 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.95 | 5.12 | 4.84 | 5.06 | 5.06 | 3.69% | 395,138 |
| Nov 6, 2025 | 4.96 | 5.11 | 4.85 | 4.88 | 4.88 | -3.94% | 333,690 |
| Nov 5, 2025 | 5.06 | 5.08 | 4.98 | 5.08 | 5.08 | -0.39% | 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 | -1.12% | 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 | -0.37% | 181,340 |
| Oct 28, 2025 | 5.54 | 5.55 | 5.40 | 5.46 | 5.46 | -1.80% | 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 | 2.54% | 389,067 |
| Oct 21, 2025 | 5.54 | 5.58 | 5.41 | 5.51 | 5.51 | -1.08% | 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 | -1.41% | 222,721 |
| Oct 16, 2025 | 5.63 | 5.75 | 5.59 | 5.68 | 5.68 | 0.89% | 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 |
| Oct 10, 2025 | 5.60 | 5.83 | 5.57 | 5.57 | 5.57 | -2.28% | 231,284 |
| Oct 9, 2025 | 5.77 | 5.80 | 5.67 | 5.70 | 5.70 | -0.52% | 159,717 |
| Oct 8, 2025 | 5.64 | 5.78 | 5.64 | 5.73 | 5.73 | 1.06% | 205,760 |
| Oct 7, 2025 | 5.64 | 5.77 | 5.64 | 5.67 | 5.67 | -0.35% | 139,481 |
| Oct 6, 2025 | 5.60 | 5.71 | 5.56 | 5.69 | 5.69 | 0.71% | 254,628 |
| Oct 3, 2025 | 5.64 | 5.67 | 5.58 | 5.65 | 5.65 | 0.18% | 154,716 |
| Oct 2, 2025 | 5.74 | 5.78 | 5.64 | 5.64 | 5.64 | -2.25% | 234,703 |
| Oct 1, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.77 | 0.87% | 195,708 |
| Sep 30, 2025 | 5.62 | 5.73 | 5.55 | 5.72 | 5.72 | 1.42% | 237,596 |
| Sep 29, 2025 | 5.61 | 5.69 | 5.53 | 5.64 | 5.64 | - | 251,574 |
| Sep 26, 2025 | 5.60 | 5.64 | 5.52 | 5.64 | 5.64 | 0.89% | 459,259 |
| Sep 25, 2025 | 5.60 | 5.64 | 5.59 | 5.59 | 5.59 | -0.89% | 205,510 |
| Sep 24, 2025 | 5.67 | 5.69 | 5.57 | 5.64 | 5.64 | -0.53% | 465,420 |
| Sep 23, 2025 | 5.81 | 5.86 | 5.67 | 5.67 | 5.67 | -1.73% | 153,048 |
| Sep 22, 2025 | 5.88 | 5.88 | 5.73 | 5.77 | 5.77 | -2.53% | 308,494 |
| Sep 19, 2025 | 5.89 | 5.94 | 5.77 | 5.92 | 5.92 | 0.68% | 519,570 |
| Sep 18, 2025 | 5.86 | 6.01 | 5.79 | 5.88 | 5.88 | -2.00% | 411,151 |
| Sep 17, 2025 | 6.15 | 6.15 | 5.69 | 6.00 | 6.00 | -2.44% | 1,314,410 |
| Sep 16, 2025 | 6.31 | 6.53 | 6.07 | 6.15 | 6.15 | -2.54% | 583,452 |
| Sep 15, 2025 | 6.29 | 6.42 | 6.25 | 6.31 | 6.31 | 0.48% | 327,883 |
| Sep 12, 2025 | 6.71 | 6.73 | 6.28 | 6.28 | 6.28 | -6.69% | 649,395 |
| Sep 11, 2025 | 6.92 | 7.00 | 6.71 | 6.73 | 6.73 | -3.17% | 572,890 |
| Sep 10, 2025 | 7.13 | 7.20 | 6.93 | 6.95 | 6.95 | -3.34% | 415,947 |
| Sep 9, 2025 | 7.43 | 7.50 | 7.08 | 7.19 | 7.19 | -4.26% | 449,514 |
| Sep 8, 2025 | 7.71 | 7.82 | 7.51 | 7.51 | 7.51 | -1.96% | 2,321,913 |
| Sep 5, 2025 | 8.13 | 8.20 | 7.66 | 7.66 | 7.66 | -6.70% | 557,220 |
| Sep 4, 2025 | 7.56 | 8.31 | 7.56 | 8.21 | 8.21 | 7.74% | 731,467 |
| Sep 3, 2025 | 7.70 | 7.75 | 7.58 | 7.62 | 7.62 | 0.13% | 385,878 |
| Sep 2, 2025 | 8.02 | 8.08 | 7.61 | 7.61 | 7.61 | -7.20% | 512,608 |
| Sep 1, 2025 | 8.25 | 8.41 | 7.78 | 8.20 | 8.20 | -2.73% | 2,165,254 |