ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 3.258
-0.030 (-0.91%)
Oct 9, 2026, 3:34 PM CET
ProSiebenSat.1 Media SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.30 | 3.35 | 3.21 | 3.26 | 3.26 | -0.91% | 32,931 |
| Oct 8, 2026 | 3.23 | 3.33 | 3.23 | 3.29 | 3.29 | 0.98% | 125,279 |
| Oct 7, 2026 | 3.24 | 3.34 | 3.22 | 3.26 | 3.26 | -0.49% | 179,096 |
| Oct 6, 2026 | 3.15 | 3.32 | 3.13 | 3.27 | 3.27 | 4.47% | 277,400 |
| Oct 5, 2026 | 3.24 | 3.31 | 3.13 | 3.13 | 3.13 | -0.38% | 224,179 |
| Oct 2, 2026 | 3.14 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 144,293 |
| Oct 1, 2026 | 3.24 | 3.27 | 3.12 | 3.15 | 3.15 | -0.69% | 180,166 |
| Sep 30, 2026 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -1.43% | 157,990 |
| Sep 29, 2026 | 3.22 | 3.29 | 3.18 | 3.22 | 3.22 | 0.69% | 112,636 |
| Sep 28, 2026 | 3.23 | 3.28 | 3.20 | 3.20 | 3.20 | -0.99% | 140,094 |
| Sep 25, 2026 | 3.25 | 3.33 | 3.20 | 3.23 | 3.23 | -0.68% | 130,462 |
| Sep 24, 2026 | 3.34 | 3.39 | 3.25 | 3.25 | 3.25 | -2.52% | 124,774 |
| Sep 23, 2026 | 3.37 | 3.40 | 3.33 | 3.34 | 3.34 | -1.82% | 173,677 |
| Sep 22, 2026 | 3.42 | 3.50 | 3.40 | 3.40 | 3.40 | -1.56% | 87,309 |
| Sep 21, 2026 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | -0.17% | 75,349 |
| Sep 18, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 0.93% | 185,545 |
| Sep 17, 2026 | 3.47 | 3.55 | 3.43 | 3.43 | 3.43 | -2.06% | 131,805 |
| Sep 16, 2026 | 3.53 | 3.53 | 3.47 | 3.50 | 3.50 | -0.34% | 80,508 |
| Sep 15, 2026 | 3.65 | 3.65 | 3.46 | 3.51 | 3.51 | -1.73% | 167,838 |
| Sep 14, 2026 | 3.65 | 3.69 | 3.56 | 3.57 | 3.57 | -2.03% | 166,696 |
| Sep 11, 2026 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | 0.83% | 70,722 |
| Sep 10, 2026 | 3.57 | 3.62 | 3.55 | 3.62 | 3.62 | 0.17% | 182,430 |
| Sep 9, 2026 | 3.58 | 3.65 | 3.57 | 3.61 | 3.61 | -0.44% | 97,010 |
| Sep 8, 2026 | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | -1.14% | 77,838 |
| Sep 7, 2026 | 3.80 | 3.80 | 3.65 | 3.67 | 3.67 | -2.24% | 69,984 |
| Sep 4, 2026 | 3.77 | 3.80 | 3.74 | 3.75 | 3.75 | -0.69% | 54,468 |
| Sep 3, 2026 | 3.65 | 3.79 | 3.65 | 3.78 | 3.78 | 2.05% | 74,465 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.62 | 3.70 | 3.70 | -0.80% | 120,038 |
| Sep 1, 2026 | 3.79 | 3.85 | 3.73 | 3.73 | 3.73 | -2.35% | 127,445 |
| Aug 31, 2026 | 3.61 | 3.82 | 3.61 | 3.82 | 3.82 | 5.52% | 244,167 |
| Aug 28, 2026 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | -1.04% | 353,590 |
| Aug 27, 2026 | 3.72 | 3.74 | 3.63 | 3.66 | 3.66 | -1.72% | 131,705 |
| Aug 26, 2026 | 3.76 | 3.79 | 3.68 | 3.73 | 3.73 | -1.22% | 125,294 |
| Aug 25, 2026 | 3.74 | 3.81 | 3.68 | 3.77 | 3.77 | 0.80% | 149,764 |
| Aug 24, 2026 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | -0.37% | 147,182 |
| Aug 21, 2026 | 3.71 | 3.83 | 3.71 | 3.76 | 3.76 | 0.21% | 103,418 |
| Aug 20, 2026 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | -0.79% | 94,176 |
| Aug 19, 2026 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | -1.46% | 91,289 |
| Aug 18, 2026 | 3.73 | 3.84 | 3.73 | 3.83 | 3.83 | 2.84% | 145,590 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.16% | 143,837 |
| Aug 14, 2026 | 3.85 | 4.10 | 3.85 | 3.89 | 3.89 | 1.46% | 207,973 |
| Aug 13, 2026 | 3.91 | 3.91 | 3.79 | 3.83 | 3.83 | 0.37% | 80,117 |
| Aug 12, 2026 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -1.39% | 104,015 |
| Aug 11, 2026 | 3.92 | 3.96 | 3.86 | 3.87 | 3.87 | -0.21% | 123,928 |
| Aug 10, 2026 | 3.90 | 3.94 | 3.79 | 3.88 | 3.88 | -0.10% | 176,711 |
| Aug 7, 2026 | 3.95 | 4.02 | 3.85 | 3.89 | 3.89 | -1.87% | 342,688 |
| Aug 6, 2026 | 3.66 | 3.96 | 3.66 | 3.96 | 3.96 | 10.00% | 450,995 |
| Aug 5, 2026 | 3.60 | 3.65 | 3.54 | 3.60 | 3.60 | -0.17% | 376,600 |
| Aug 4, 2026 | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | 0.33% | 95,496 |
| Aug 3, 2026 | 3.67 | 3.70 | 3.59 | 3.59 | 3.59 | -0.55% | 121,878 |