ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 5.00
+0.11 (2.17%)
At close: Jan 30, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.90 | 5.04 | 4.90 | 5.00 | 5.00 | 2.17% | 5,189 |
| Jan 29, 2026 | 4.99 | 5.01 | 4.89 | 4.89 | 4.89 | -1.57% | 5,284 |
| Jan 28, 2026 | 5.02 | 5.05 | 4.97 | 4.97 | 4.97 | -0.52% | 500 |
| Jan 27, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | -0.04% | - |
| Jan 26, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | 0.52% | 3,000 |
| Jan 23, 2026 | 4.92 | 5.04 | 4.92 | 4.97 | 4.97 | 1.76% | 7,700 |
| Jan 22, 2026 | 4.84 | 4.93 | 4.84 | 4.89 | 4.89 | 0.99% | 620 |
| Jan 21, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.79% | 200 |
| Jan 20, 2026 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.66% | 1,169 |
| Jan 19, 2026 | 4.80 | 4.89 | 4.80 | 4.83 | 4.83 | 0.46% | 280 |
| Jan 16, 2026 | 4.83 | 4.86 | 4.80 | 4.81 | 4.81 | 0.04% | - |
| Jan 15, 2026 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | -0.17% | 395 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.81 | 4.82 | 4.82 | -2.19% | - |
| Jan 13, 2026 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | -0.16% | 3,130 |
| Jan 12, 2026 | 4.83 | 4.98 | 4.83 | 4.93 | 4.93 | 1.48% | 6,101 |
| 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 |