ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 3.886
-0.074 (-1.87%)
Aug 7, 2026, 5:35 PM CET
ProSiebenSat.1 Media SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.61 | 3.65 | 3.54 | 3.61 | 3.61 | 0.28% | 222,161 |
| Jul 30, 2026 | 3.65 | 3.72 | 3.60 | 3.60 | 3.60 | -0.33% | 243,589 |
| Jul 29, 2026 | 3.69 | 3.74 | 3.59 | 3.62 | 3.62 | -1.42% | 241,623 |
| Jul 28, 2026 | 3.70 | 3.76 | 3.65 | 3.67 | 3.67 | -0.16% | 383,599 |
| Jul 27, 2026 | 3.51 | 3.70 | 3.51 | 3.67 | 3.67 | 2.57% | 289,026 |
| Jul 24, 2026 | 3.60 | 3.62 | 3.50 | 3.58 | 3.58 | 1.07% | 105,963 |
| Jul 23, 2026 | 3.67 | 3.67 | 3.54 | 3.54 | 3.54 | -2.58% | 116,406 |
| Jul 22, 2026 | 3.60 | 3.70 | 3.58 | 3.64 | 3.64 | -0.60% | 117,908 |
| Jul 21, 2026 | 3.58 | 3.66 | 3.53 | 3.66 | 3.66 | 1.16% | 135,977 |
| Jul 20, 2026 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | 0.95% | 156,926 |
| Jul 17, 2026 | 3.55 | 3.62 | 3.54 | 3.58 | 3.58 | -0.11% | 97,347 |
| Jul 16, 2026 | 3.49 | 3.64 | 3.48 | 3.59 | 3.59 | 2.11% | 164,419 |
| Jul 15, 2026 | 3.45 | 3.53 | 3.35 | 3.51 | 3.51 | 1.04% | 389,324 |
| Jul 14, 2026 | 3.49 | 3.51 | 3.43 | 3.48 | 3.48 | -0.69% | 160,668 |
| Jul 13, 2026 | 3.47 | 3.58 | 3.47 | 3.50 | 3.50 | -0.34% | 134,262 |
| Jul 10, 2026 | 3.38 | 3.57 | 3.38 | 3.51 | 3.51 | 1.91% | 316,719 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.37 | 3.45 | 3.45 | 1.17% | 118,591 |
| Jul 8, 2026 | 3.45 | 3.48 | 3.40 | 3.41 | 3.41 | -2.91% | 169,326 |
| Jul 7, 2026 | 3.53 | 3.63 | 3.49 | 3.51 | 3.51 | -0.45% | 104,140 |
| Jul 6, 2026 | 3.57 | 3.64 | 3.53 | 3.53 | 3.53 | -1.45% | 145,661 |
| Jul 3, 2026 | 3.53 | 3.62 | 3.50 | 3.58 | 3.58 | 1.36% | 132,049 |
| Jul 2, 2026 | 3.40 | 3.53 | 3.38 | 3.53 | 3.53 | 3.40% | 150,090 |
| Jul 1, 2026 | 3.39 | 3.41 | 3.27 | 3.41 | 3.41 | 1.61% | 231,340 |
| Jun 30, 2026 | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | -1.35% | 156,174 |
| Jun 29, 2026 | 3.41 | 3.53 | 3.41 | 3.41 | 3.41 | -0.18% | 121,339 |
| Jun 26, 2026 | 3.41 | 3.43 | 3.32 | 3.41 | 3.41 | -0.64% | 181,800 |
| Jun 25, 2026 | 3.46 | 3.47 | 3.36 | 3.43 | 3.43 | 0.06% | 148,569 |
| Jun 24, 2026 | 3.49 | 3.49 | 3.38 | 3.43 | 3.43 | -2.11% | 176,849 |
| Jun 23, 2026 | 3.57 | 3.57 | 3.36 | 3.51 | 3.51 | -1.90% | 766,534 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.56 | 3.57 | 3.57 | -1.92% | 141,503 |
| Jun 19, 2026 | 3.67 | 3.71 | 3.64 | 3.64 | 3.64 | - | 453,789 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.61 | 3.64 | 3.64 | -3.03% | 128,448 |
| Jun 17, 2026 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | -0.05% | 43,202 |
| Jun 16, 2026 | 3.75 | 3.78 | 3.66 | 3.76 | 3.76 | 0.05% | 80,113 |
| Jun 15, 2026 | 3.77 | 3.86 | 3.74 | 3.76 | 3.76 | 1.13% | 149,179 |
| Jun 12, 2026 | 3.67 | 3.79 | 3.67 | 3.72 | 3.72 | 2.26% | 153,372 |
| Jun 11, 2026 | 3.59 | 3.70 | 3.59 | 3.63 | 3.63 | -0.44% | 144,636 |
| Jun 10, 2026 | 3.69 | 3.72 | 3.58 | 3.65 | 3.65 | -0.76% | 162,290 |
| Jun 9, 2026 | 3.70 | 3.78 | 3.66 | 3.68 | 3.68 | -1.97% | 123,611 |
| Jun 8, 2026 | 3.64 | 3.81 | 3.61 | 3.75 | 3.75 | 2.29% | 190,380 |
| Jun 5, 2026 | 3.71 | 3.79 | 3.67 | 3.67 | 3.67 | -1.08% | 191,230 |
| Jun 4, 2026 | 3.75 | 3.82 | 3.68 | 3.71 | 3.71 | -1.01% | 173,704 |
| Jun 3, 2026 | 3.82 | 3.84 | 3.75 | 3.75 | 3.75 | -2.45% | 263,840 |
| Jun 2, 2026 | 4.01 | 4.05 | 3.82 | 3.84 | 3.84 | -3.90% | 240,010 |
| Jun 1, 2026 | 4.00 | 4.06 | 3.91 | 4.00 | 4.00 | 0.15% | 287,778 |