ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 7.19
-0.33 (-4.33%)
Last updated: Sep 9, 2025, 9:00 AM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.43 | 7.50 | 7.08 | 7.19 | - | -4.33% | 449,514 |
| Sep 8, 2025 | 7.71 | 7.82 | 7.51 | 7.51 | - | -1.89% | 2,321,913 |
| Sep 5, 2025 | 8.13 | 8.20 | 7.66 | 7.66 | - | -6.70% | 557,220 |
| Sep 4, 2025 | 7.56 | 8.31 | 7.56 | 8.21 | - | 7.75% | 731,467 |
| Sep 3, 2025 | 7.70 | 7.75 | 7.58 | 7.62 | - | 0.07% | 385,878 |
| Sep 2, 2025 | 8.02 | 8.08 | 7.61 | 7.61 | - | -7.14% | 512,608 |
| Sep 1, 2025 | 8.25 | 8.41 | 7.78 | 8.20 | - | -2.73% | 2,165,254 |
| Aug 29, 2025 | 8.26 | 8.53 | 8.24 | 8.43 | - | 1.44% | 1,746,802 |
| Aug 28, 2025 | 7.93 | 8.31 | 7.93 | 8.31 | - | 3.68% | 7,753,424 |
| Aug 27, 2025 | 8.07 | 8.12 | 8.01 | 8.01 | - | -1.23% | 648,304 |
| Aug 26, 2025 | 8.05 | 8.11 | 8.04 | 8.11 | - | 0.62% | 1,183,995 |
| Aug 25, 2025 | 7.98 | 8.10 | 7.97 | 8.06 | - | 0.62% | 1,814,816 |
| Aug 22, 2025 | 7.95 | 8.01 | 7.94 | 8.01 | - | 0.75% | 1,393,608 |
| Aug 21, 2025 | 7.92 | 7.99 | 7.92 | 7.95 | - | - | 459,009 |
| Aug 20, 2025 | 7.96 | 8.00 | 7.94 | 7.95 | - | -0.31% | 977,043 |
| Aug 19, 2025 | 7.93 | 7.99 | 7.93 | 7.98 | - | 0.57% | 398,618 |
| Aug 18, 2025 | 7.79 | 7.95 | 7.79 | 7.93 | - | 1.67% | 440,582 |
| Aug 15, 2025 | 7.93 | 7.94 | 7.76 | 7.80 | - | -1.76% | 466,844 |
| Aug 14, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | - | 0.32% | 886,071 |
| Aug 13, 2025 | 7.85 | 7.95 | 7.85 | 7.92 | - | -0.19% | 1,100,585 |
| Aug 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | - | 1,265,399 |
| Aug 11, 2025 | 7.88 | 7.95 | 7.86 | 7.93 | - | 0.38% | 825,753 |
| Aug 8, 2025 | 7.90 | 7.97 | 7.90 | 7.90 | - | -0.38% | 656,651 |
| Aug 7, 2025 | 7.89 | 7.96 | 7.88 | 7.93 | - | -0.13% | 1,569,965 |
| Aug 6, 2025 | 7.92 | 7.99 | 7.90 | 7.94 | - | -0.38% | 763,219 |
| Aug 5, 2025 | 7.99 | 8.03 | 7.91 | 7.97 | - | -0.38% | 495,174 |
| Aug 4, 2025 | 7.96 | 8.08 | 7.96 | 8.00 | - | 0.13% | 1,082,899 |
| Aug 1, 2025 | 8.00 | 8.04 | 7.97 | 7.99 | - | -0.31% | 1,511,774 |
| Jul 31, 2025 | 8.01 | 8.06 | 7.92 | 8.02 | - | -0.43% | 1,237,433 |
| Jul 30, 2025 | 8.02 | 8.12 | 8.01 | 8.05 | - | 0.25% | 596,151 |
| Jul 29, 2025 | 7.90 | 8.13 | 7.87 | 8.03 | - | 2.10% | 2,031,024 |
| Jul 28, 2025 | 7.65 | 7.92 | 7.65 | 7.87 | - | 11.72% | 2,530,599 |
| Jul 25, 2025 | 7.20 | 7.20 | 7.04 | 7.04 | - | -1.81% | 174,210 |
| Jul 24, 2025 | 7.11 | 7.19 | 7.11 | 7.17 | - | -0.49% | 264,371 |
| Jul 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | 493,068 |
| Jul 22, 2025 | 7.18 | 7.22 | 7.18 | 7.21 | - | - | 153,111 |
| Jul 21, 2025 | 7.20 | 7.22 | 7.18 | 7.21 | - | -0.35% | 116,373 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.19 | 7.23 | - | 0.14% | 230,605 |
| Jul 17, 2025 | 7.18 | 7.22 | 7.17 | 7.22 | - | 0.35% | 149,593 |
| Jul 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 172,447 |
| Jul 15, 2025 | 7.18 | 7.21 | 7.17 | 7.20 | - | 0.07% | 185,397 |
| Jul 14, 2025 | 7.20 | 7.21 | 7.19 | 7.19 | - | 0.21% | 250,773 |
| Jul 11, 2025 | 7.18 | 7.19 | 7.12 | 7.18 | - | -0.28% | 119,737 |
| Jul 10, 2025 | 7.25 | 7.25 | 7.18 | 7.20 | - | -0.69% | 140,354 |
| Jul 9, 2025 | 7.18 | 7.25 | 7.14 | 7.25 | - | 1.40% | 173,354 |
| Jul 8, 2025 | 7.20 | 7.28 | 7.13 | 7.15 | - | -1.92% | 206,035 |
| Jul 7, 2025 | 7.26 | 7.32 | 7.14 | 7.29 | - | 1.60% | 562,321 |
| Jul 4, 2025 | 7.14 | 7.17 | 7.12 | 7.17 | - | 0.35% | 112,013 |
| Jul 3, 2025 | 7.13 | 7.18 | 7.12 | 7.15 | - | -0.56% | 74,375 |
| Jul 2, 2025 | 7.12 | 7.19 | 7.11 | 7.19 | - | -0.14% | 220,372 |