ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 3.412
-0.022 (-0.64%)
Jun 26, 2026, 5:35 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.85 | 4.10 | 3.85 | 3.99 | 3.99 | 1.94% | 287,397 |
| May 28, 2026 | 4.00 | 4.06 | 3.90 | 3.91 | 3.91 | -2.10% | 184,057 |
| May 27, 2026 | 3.96 | 4.08 | 3.92 | 4.00 | 4.00 | 0.96% | 139,053 |
| May 26, 2026 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | -0.25% | 107,422 |
| May 25, 2026 | 4.00 | 4.05 | 3.93 | 3.97 | 3.97 | 0.81% | 49,169 |
| May 22, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 0.10% | 88,813 |
| May 21, 2026 | 3.88 | 3.98 | 3.88 | 3.93 | 3.93 | 0.56% | 108,548 |
| May 20, 2026 | 3.97 | 4.00 | 3.85 | 3.96 | 3.91 | 1.17% | 108,422 |
| May 19, 2026 | 3.93 | 4.04 | 3.92 | 3.92 | 3.87 | -0.05% | 164,377 |
| May 18, 2026 | 3.89 | 3.93 | 3.79 | 3.92 | 3.87 | 1.98% | 156,611 |
| May 15, 2026 | 3.81 | 3.91 | 3.79 | 3.84 | 3.79 | -0.83% | 143,950 |
| May 14, 2026 | 3.93 | 3.96 | 3.84 | 3.87 | 3.83 | -0.67% | 199,229 |
| May 13, 2026 | 3.87 | 4.10 | 3.78 | 3.90 | 3.85 | 1.72% | 282,872 |
| May 12, 2026 | 3.89 | 3.95 | 3.81 | 3.83 | 3.79 | -3.13% | 139,997 |
| May 11, 2026 | 3.96 | 4.00 | 3.91 | 3.96 | 3.91 | 0.20% | 192,075 |
| May 8, 2026 | 4.00 | 4.04 | 3.95 | 3.95 | 3.90 | -2.13% | 167,505 |
| May 7, 2026 | 4.01 | 4.07 | 3.97 | 4.04 | 3.99 | 0.95% | 184,813 |
| May 6, 2026 | 4.09 | 4.14 | 4.00 | 4.00 | 3.95 | -0.25% | 164,708 |
| May 5, 2026 | 4.02 | 4.09 | 3.99 | 4.01 | 3.96 | -0.60% | 169,399 |
| May 4, 2026 | 4.12 | 4.14 | 4.03 | 4.03 | 3.98 | -0.40% | 114,682 |
| Apr 30, 2026 | 4.01 | 4.09 | 3.98 | 4.05 | 4.00 | 0.25% | 162,759 |
| Apr 29, 2026 | 4.20 | 4.21 | 4.04 | 4.04 | 3.99 | -2.23% | 140,875 |
| Apr 28, 2026 | 4.12 | 4.19 | 4.05 | 4.13 | 4.08 | 1.52% | 142,662 |
| Apr 27, 2026 | 4.10 | 4.13 | 4.01 | 4.07 | 4.02 | -1.21% | 177,810 |
| Apr 24, 2026 | 4.24 | 4.24 | 4.11 | 4.12 | 4.07 | -2.97% | 107,392 |
| Apr 23, 2026 | 4.39 | 4.39 | 4.23 | 4.24 | 4.19 | -1.85% | 127,385 |
| Apr 22, 2026 | 4.40 | 4.40 | 4.29 | 4.32 | 4.27 | -0.87% | 198,473 |
| Apr 21, 2026 | 4.30 | 4.47 | 4.30 | 4.36 | 4.31 | 0.41% | 139,769 |
| Apr 20, 2026 | 4.40 | 4.41 | 4.34 | 4.34 | 4.29 | -2.07% | 196,272 |
| Apr 17, 2026 | 4.25 | 4.47 | 4.25 | 4.44 | 4.38 | 3.26% | 195,643 |