ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 4.862
+0.026 (0.54%)
At close: Jan 9, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.84 | 4.92 | 4.84 | 4.86 | 4.86 | 0.54% | - |
| Jan 8, 2026 | 4.80 | 4.85 | 4.80 | 4.84 | 4.84 | 0.62% | 2,000 |
| Jan 7, 2026 | 4.83 | 4.86 | 4.80 | 4.81 | 4.81 | -0.37% | 400 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.78 | 4.82 | 4.82 | -0.82% | 1,374 |
| Jan 5, 2026 | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | -1.98% | 2,200 |
| Jan 2, 2026 | 4.86 | 4.97 | 4.85 | 4.96 | 4.96 | 1.22% | 355 |
| Dec 30, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.08% | 903 |
| Dec 29, 2025 | 4.82 | 4.94 | 4.82 | 4.91 | 4.91 | 0.90% | 9,145 |
| Dec 23, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.41% | 2,150 |
| Dec 22, 2025 | 4.81 | 4.90 | 4.80 | 4.84 | 4.84 | 0.25% | 1,108 |
| Dec 19, 2025 | 4.84 | 4.93 | 4.83 | 4.83 | 4.83 | -0.17% | 1,694 |
| Dec 18, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | -0.25% | 1,280 |
| Dec 17, 2025 | 4.71 | 4.87 | 4.71 | 4.85 | 4.85 | 3.10% | 8,872 |
| Dec 16, 2025 | 4.65 | 4.72 | 4.65 | 4.70 | 4.70 | 1.12% | - |
| Dec 15, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -0.43% | 11,700 |
| Dec 12, 2025 | 4.68 | 4.74 | 4.67 | 4.67 | 4.67 | 0.39% | 4,436 |
| Dec 11, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 2.29% | 6,630 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.52 | 4.55 | 4.55 | -2.49% | 8,860 |
| Dec 9, 2025 | 4.77 | 4.77 | 4.60 | 4.67 | 4.67 | -1.85% | 40,005 |
| Dec 8, 2025 | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -3.49% | 2,685 |
| Dec 5, 2025 | 4.87 | 5.00 | 4.87 | 4.93 | 4.93 | 1.65% | 1,470 |
| Dec 4, 2025 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 1.76% | - |
| Dec 3, 2025 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Dec 2, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 1.44% | - |
| 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 |