ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 3.918
+0.076 (1.98%)
May 18, 2026, 5:35 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.89 | 3.89 | 3.79 | 3.83 | - | -0.26% | 43,677 |
| May 15, 2026 | 3.81 | 3.91 | 3.79 | 3.84 | 3.84 | -0.83% | 143,950 |
| May 14, 2026 | 3.93 | 3.96 | 3.84 | 3.87 | 3.87 | -0.67% | 199,229 |
| May 13, 2026 | 3.87 | 4.10 | 3.78 | 3.90 | 3.90 | 1.72% | 282,872 |
| May 12, 2026 | 3.89 | 3.95 | 3.81 | 3.83 | 3.83 | -3.13% | 139,997 |
| May 11, 2026 | 3.96 | 4.00 | 3.91 | 3.96 | 3.96 | 0.20% | 192,075 |
| May 8, 2026 | 4.00 | 4.04 | 3.95 | 3.95 | 3.95 | -2.13% | 167,505 |
| May 7, 2026 | 4.01 | 4.07 | 3.97 | 4.04 | 4.04 | 0.95% | 184,813 |
| May 6, 2026 | 4.09 | 4.14 | 4.00 | 4.00 | 4.00 | -0.25% | 164,708 |
| May 5, 2026 | 4.02 | 4.09 | 3.99 | 4.01 | 4.01 | -0.60% | 169,399 |
| May 4, 2026 | 4.12 | 4.14 | 4.03 | 4.03 | 4.03 | -0.40% | 114,682 |
| Apr 30, 2026 | 4.01 | 4.09 | 3.98 | 4.05 | 4.05 | 0.25% | 162,759 |
| Apr 29, 2026 | 4.20 | 4.21 | 4.04 | 4.04 | 4.04 | -2.23% | 140,875 |
| Apr 28, 2026 | 4.12 | 4.19 | 4.05 | 4.13 | 4.13 | 1.52% | 142,662 |
| Apr 27, 2026 | 4.10 | 4.13 | 4.01 | 4.07 | 4.07 | -1.21% | 177,810 |
| Apr 24, 2026 | 4.24 | 4.24 | 4.11 | 4.12 | 4.12 | -2.97% | 107,392 |
| Apr 23, 2026 | 4.39 | 4.39 | 4.23 | 4.24 | 4.24 | -1.85% | 127,385 |
| Apr 22, 2026 | 4.40 | 4.40 | 4.29 | 4.32 | 4.32 | -0.87% | 198,473 |
| Apr 21, 2026 | 4.30 | 4.47 | 4.30 | 4.36 | 4.36 | 0.41% | 139,769 |
| Apr 20, 2026 | 4.40 | 4.41 | 4.34 | 4.34 | 4.34 | -2.07% | 196,272 |
| Apr 17, 2026 | 4.25 | 4.47 | 4.25 | 4.44 | 4.44 | 3.26% | 195,643 |
| Apr 16, 2026 | 4.22 | 4.34 | 4.20 | 4.30 | 4.30 | 2.29% | 181,088 |
| Apr 15, 2026 | 4.15 | 4.23 | 4.14 | 4.20 | 4.20 | 1.55% | 234,481 |
| Apr 14, 2026 | 4.16 | 4.18 | 4.07 | 4.14 | 4.14 | 1.57% | 267,622 |
| Apr 13, 2026 | 4.00 | 4.10 | 3.97 | 4.07 | 4.07 | 0.34% | 159,368 |
| Apr 10, 2026 | 4.00 | 4.09 | 4.00 | 4.06 | 4.06 | 1.76% | 164,844 |
| Apr 9, 2026 | 4.07 | 4.08 | 3.97 | 3.99 | 3.99 | -0.80% | 157,201 |
| Apr 8, 2026 | 3.94 | 4.14 | 3.93 | 4.02 | 4.02 | 4.96% | 318,241 |
| Apr 7, 2026 | 3.91 | 3.99 | 3.83 | 3.83 | 3.83 | -1.49% | 219,566 |
| 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 |