ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 5.63
+0.12 (2.18%)
Last updated: Oct 22, 2025, 3:03 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.77 | 5.79 | 5.67 | 5.70 | - | 0.80% | 90,040 |
| Oct 22, 2025 | 5.60 | 5.69 | 5.52 | 5.65 | - | 2.63% | 389,067 |
| Oct 21, 2025 | 5.54 | 5.58 | 5.41 | 5.51 | - | -1.17% | 274,097 |
| Oct 20, 2025 | 5.58 | 5.63 | 5.51 | 5.57 | - | -0.54% | 191,094 |
| Oct 17, 2025 | 5.62 | 5.67 | 5.57 | 5.60 | - | -1.32% | 222,721 |
| Oct 16, 2025 | 5.63 | 5.75 | 5.59 | 5.68 | - | 0.80% | 224,168 |
| Oct 15, 2025 | 5.75 | 5.79 | 5.61 | 5.63 | - | -1.23% | 175,075 |
| Oct 14, 2025 | 5.66 | 5.81 | 5.66 | 5.70 | - | -1.04% | 239,897 |
| Oct 13, 2025 | 5.60 | 5.83 | 5.60 | 5.76 | - | 3.41% | 217,963 |
| Oct 10, 2025 | 5.60 | 5.83 | 5.57 | 5.57 | - | -2.28% | 231,284 |
| Oct 9, 2025 | 5.77 | 5.80 | 5.67 | 5.70 | - | 0.62% | 159,717 |
| Oct 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | - | 205,760 |
| Oct 7, 2025 | 5.64 | 5.77 | 5.64 | 5.67 | - | 0.35% | 139,481 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 254,628 |
| Oct 3, 2025 | 5.64 | 5.67 | 5.58 | 5.65 | - | 0.18% | 154,716 |
| Oct 2, 2025 | 5.74 | 5.78 | 5.64 | 5.64 | - | -2.34% | 234,703 |
| Oct 1, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | - | 2.40% | 195,708 |
| Sep 30, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | - | 237,596 |
| Sep 29, 2025 | 5.61 | 5.69 | 5.53 | 5.64 | - | - | 251,574 |
| Sep 26, 2025 | 5.60 | 5.64 | 5.52 | 5.64 | - | 0.90% | 459,259 |
| Sep 25, 2025 | 5.60 | 5.64 | 5.59 | 5.59 | - | -0.89% | 205,510 |
| Sep 24, 2025 | 5.67 | 5.69 | 5.57 | 5.64 | - | -0.62% | 465,420 |
| Sep 23, 2025 | 5.81 | 5.86 | 5.67 | 5.67 | - | -4.14% | 153,048 |
| Sep 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | - | 308,494 |
| Sep 19, 2025 | 5.89 | 5.94 | 5.77 | 5.92 | - | 0.68% | 519,570 |
| Sep 18, 2025 | 5.86 | 6.01 | 5.79 | 5.88 | - | -2.08% | 411,151 |
| Sep 17, 2025 | 6.15 | 6.15 | 5.69 | 6.00 | - | -2.44% | 1,314,410 |
| Sep 16, 2025 | 6.31 | 6.53 | 6.07 | 6.15 | - | -2.54% | 583,452 |
| Sep 15, 2025 | 6.29 | 6.42 | 6.25 | 6.31 | - | 0.56% | 327,883 |
| Sep 12, 2025 | 6.71 | 6.73 | 6.28 | 6.28 | - | -6.76% | 649,395 |
| Sep 11, 2025 | 6.92 | 7.00 | 6.71 | 6.73 | - | -3.17% | 572,890 |
| Sep 10, 2025 | 7.13 | 7.20 | 6.93 | 6.95 | - | -3.27% | 415,947 |
| 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 |