ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 4.724
-0.094 (-1.95%)
At close: Dec 1, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.95% | 631 |
| Nov 28, 2025 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 0.33% | 1,000 |
| Nov 27, 2025 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | -0.21% | - |
| Nov 26, 2025 | 4.84 | 4.88 | 4.81 | 4.81 | 4.81 | -0.70% | - |
| Nov 25, 2025 | 4.88 | 4.88 | 4.82 | 4.85 | 4.85 | -0.94% | - |
| Nov 24, 2025 | 4.80 | 4.94 | 4.80 | 4.89 | 4.89 | 2.30% | 120 |
| Nov 21, 2025 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 2.35% | 145 |
| Nov 20, 2025 | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Nov 19, 2025 | 4.79 | 4.79 | 4.66 | 4.66 | 4.66 | -2.06% | 1,550 |
| Nov 18, 2025 | 4.81 | 4.81 | 4.71 | 4.76 | 4.76 | -1.08% | 860 |
| Nov 17, 2025 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | -3.22% | 12,400 |
| Nov 14, 2025 | 4.93 | 5.03 | 4.92 | 4.97 | 4.97 | 0.77% | 10,030 |
| Nov 13, 2025 | 4.94 | 4.98 | 4.91 | 4.93 | 4.93 | 0.53% | 370 |
| Nov 12, 2025 | 4.95 | 5.07 | 4.90 | 4.91 | 4.91 | -0.89% | 2,125 |
| Nov 11, 2025 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | -2.71% | 4,691 |
| Nov 10, 2025 | 5.39 | 5.39 | 5.09 | 5.09 | 5.09 | -3.96% | 700 |
| Nov 7, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | 2,944 |
| Nov 6, 2025 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | -2.78% | 165 |
| Nov 5, 2025 | 5.05 | 5.05 | 4.98 | 5.04 | 5.04 | -0.30% | 4,000 |
| Nov 4, 2025 | 5.21 | 5.21 | 4.97 | 5.06 | 5.06 | -2.88% | 72 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -1.61% | 440 |
| Oct 31, 2025 | 5.28 | 5.30 | 5.20 | 5.29 | 5.29 | -0.19% | 1,460 |
| Oct 30, 2025 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | -1.67% | 475 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | -1.10% | 1,000 |
| Oct 28, 2025 | 5.57 | 5.57 | 5.43 | 5.45 | 5.45 | -2.33% | 2,370 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.57 | 5.58 | 5.58 | -0.80% | 712 |
| Oct 24, 2025 | 5.69 | 5.69 | 5.63 | 5.63 | 5.63 | -1.32% | 340 |
| Oct 23, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -0.96% | 2,510 |
| Oct 22, 2025 | 5.50 | 5.78 | 5.50 | 5.76 | 5.76 | 5.02% | 1,425 |
| Oct 21, 2025 | 5.55 | 5.55 | 5.41 | 5.48 | 5.48 | -1.17% | 2,220 |
| Oct 20, 2025 | 5.61 | 5.61 | 5.52 | 5.55 | 5.55 | -0.54% | 600 |
| Oct 17, 2025 | 5.59 | 5.65 | 5.58 | 5.58 | 5.58 | -0.36% | 100 |
| Oct 16, 2025 | 5.59 | 5.67 | 5.59 | 5.60 | 5.60 | -0.53% | 80 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | -0.88% | - |
| Oct 14, 2025 | 5.75 | 5.78 | 5.67 | 5.68 | 5.68 | -1.30% | 1,500 |
| Oct 13, 2025 | 5.56 | 5.80 | 5.56 | 5.75 | 5.75 | 3.98% | 340 |
| Oct 10, 2025 | 5.66 | 5.72 | 5.53 | 5.53 | 5.53 | -2.21% | - |
| Oct 9, 2025 | 5.72 | 5.77 | 5.66 | 5.66 | 5.66 | -1.14% | 593 |
| Oct 8, 2025 | 5.66 | 5.76 | 5.66 | 5.72 | 5.72 | 1.15% | - |
| Oct 7, 2025 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | - | 300 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.61 | 5.66 | 5.66 | 1.16% | 1,002 |
| Oct 3, 2025 | 5.69 | 5.69 | 5.59 | 5.59 | 5.59 | -1.67% | 1,000 |
| Oct 2, 2025 | 5.78 | 5.78 | 5.68 | 5.69 | 5.69 | -1.04% | 400 |
| Oct 1, 2025 | 5.65 | 5.84 | 5.65 | 5.75 | 5.75 | 1.68% | 6,005 |
| Sep 30, 2025 | 5.59 | 5.72 | 5.59 | 5.65 | 5.65 | 1.07% | 650 |
| Sep 29, 2025 | 5.57 | 5.66 | 5.54 | 5.59 | 5.59 | - | 730 |
| Sep 26, 2025 | 5.61 | 5.61 | 5.57 | 5.59 | 5.59 | -0.27% | 400 |
| Sep 25, 2025 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 0.18% | 5,435 |
| Sep 24, 2025 | 5.71 | 5.71 | 5.59 | 5.60 | 5.60 | -2.10% | - |
| Sep 23, 2025 | 5.76 | 5.80 | 5.71 | 5.72 | 5.72 | -0.95% | 2,020 |