ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 3.888
-0.030 (-0.77%)
Apr 2, 2026, 5:35 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.92 | 3.92 | 3.81 | 3.89 | 3.89 | -0.77% | 215,898 |
| Apr 1, 2026 | 3.93 | 3.97 | 3.89 | 3.92 | 3.92 | 0.67% | 141,812 |
| Mar 31, 2026 | 4.00 | 4.01 | 3.88 | 3.89 | 3.89 | -2.60% | 187,922 |
| Mar 30, 2026 | 3.95 | 4.02 | 3.90 | 4.00 | 4.00 | 0.25% | 251,841 |
| Mar 27, 2026 | 4.09 | 4.19 | 3.93 | 3.99 | 3.99 | -0.85% | 345,753 |
| Mar 26, 2026 | 3.90 | 4.26 | 3.87 | 4.02 | 4.02 | 2.13% | 510,207 |
| Mar 25, 2026 | 3.86 | 4.01 | 3.86 | 3.94 | 3.94 | 3.91% | 400,900 |
| Mar 24, 2026 | 3.88 | 3.90 | 3.79 | 3.79 | 3.79 | -1.56% | 362,022 |
| Mar 23, 2026 | 3.75 | 3.92 | 3.66 | 3.85 | 3.85 | 0.79% | 282,719 |
| Mar 20, 2026 | 4.01 | 4.01 | 3.81 | 3.82 | 3.82 | -4.65% | 448,870 |
| Mar 19, 2026 | 4.10 | 4.14 | 4.00 | 4.00 | 4.00 | -4.12% | 387,084 |
| Mar 18, 2026 | 4.27 | 4.32 | 4.15 | 4.18 | 4.18 | -1.18% | 177,578 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.22 | 4.23 | 4.23 | -1.54% | 133,313 |
| Mar 16, 2026 | 4.42 | 4.42 | 4.29 | 4.29 | 4.29 | -2.41% | 95,094 |
| Mar 13, 2026 | 4.31 | 4.44 | 4.23 | 4.40 | 4.40 | 2.57% | 194,649 |
| Mar 12, 2026 | 4.44 | 4.50 | 4.27 | 4.29 | 4.29 | -3.81% | 323,658 |
| Mar 11, 2026 | 4.53 | 4.57 | 4.44 | 4.46 | 4.46 | -2.41% | 176,484 |
| Mar 10, 2026 | 4.55 | 4.63 | 4.53 | 4.57 | 4.57 | 1.15% | 133,061 |
| Mar 9, 2026 | 4.47 | 4.60 | 4.44 | 4.52 | 4.52 | -2.00% | 120,245 |
| Mar 6, 2026 | 4.56 | 4.62 | 4.42 | 4.61 | 4.61 | 1.86% | 188,506 |
| Mar 5, 2026 | 4.42 | 4.56 | 4.42 | 4.52 | 4.52 | 1.03% | 172,659 |
| Mar 4, 2026 | 4.53 | 4.53 | 4.43 | 4.48 | 4.48 | 0.36% | 136,417 |
| Mar 3, 2026 | 4.52 | 4.55 | 4.41 | 4.46 | 4.46 | -2.70% | 428,947 |
| Mar 2, 2026 | 4.57 | 4.66 | 4.56 | 4.59 | 4.59 | -2.43% | 191,806 |
| Feb 27, 2026 | 4.67 | 4.71 | 4.63 | 4.70 | 4.70 | 0.38% | 139,743 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.52 | 4.68 | 4.68 | 1.69% | 307,322 |
| Feb 25, 2026 | 4.73 | 4.74 | 4.58 | 4.60 | 4.60 | -2.25% | 274,123 |
| Feb 24, 2026 | 4.72 | 4.78 | 4.66 | 4.71 | 4.71 | 0.99% | 207,222 |
| Feb 23, 2026 | 4.77 | 4.80 | 4.65 | 4.66 | 4.66 | -2.43% | 173,796 |
| Feb 20, 2026 | 4.74 | 4.84 | 4.72 | 4.78 | 4.78 | 0.13% | 180,633 |
| Feb 19, 2026 | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | 1.44% | 123,785 |
| Feb 18, 2026 | 4.66 | 4.74 | 4.66 | 4.71 | 4.71 | 0.73% | 140,210 |
| Feb 17, 2026 | 4.64 | 4.71 | 4.64 | 4.67 | 4.67 | 0.95% | 137,929 |
| Feb 16, 2026 | 4.76 | 4.80 | 4.63 | 4.63 | 4.63 | -2.61% | 264,934 |
| Feb 13, 2026 | 4.83 | 4.83 | 4.68 | 4.75 | 4.75 | -0.75% | 119,229 |
| Feb 12, 2026 | 4.87 | 4.92 | 4.75 | 4.79 | 4.79 | -1.80% | 256,472 |
| Feb 11, 2026 | 4.94 | 5.01 | 4.88 | 4.88 | 4.88 | -2.32% | 169,511 |
| Feb 10, 2026 | 4.86 | 5.02 | 4.86 | 4.99 | 4.99 | 3.14% | 296,785 |
| Feb 9, 2026 | 4.84 | 4.88 | 4.79 | 4.84 | 4.84 | 1.34% | 150,449 |
| Feb 6, 2026 | 4.80 | 4.81 | 4.74 | 4.78 | 4.78 | -0.50% | 129,717 |
| Feb 5, 2026 | 4.84 | 4.86 | 4.75 | 4.80 | 4.80 | -0.41% | 320,187 |
| Feb 4, 2026 | 4.90 | 4.93 | 4.76 | 4.82 | 4.82 | -2.19% | 271,644 |
| Feb 3, 2026 | 5.03 | 5.12 | 4.90 | 4.93 | 4.93 | -3.56% | 383,879 |
| Feb 2, 2026 | 5.08 | 5.11 | 4.98 | 5.11 | 5.11 | 1.09% | 151,636 |
| 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 |