ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 3.556
0.00 (0.00%)
At close: Jul 17, 2026
FRA:PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | - | - |
| Jul 16, 2026 | 3.47 | 3.57 | 3.47 | 3.56 | 3.56 | 2.72% | - |
| Jul 15, 2026 | 3.41 | 3.47 | 3.39 | 3.46 | 3.46 | 1.35% | 348 |
| Jul 14, 2026 | 3.44 | 3.47 | 3.42 | 3.42 | 3.42 | -0.70% | 15,440 |
| Jul 13, 2026 | 3.44 | 3.53 | 3.43 | 3.44 | 3.44 | -1.21% | 200 |
| Jul 10, 2026 | 3.40 | 3.54 | 3.40 | 3.48 | 3.48 | 2.41% | 8,500 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | - | 1,500 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.91% | - |
| Jul 7, 2026 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | -0.11% | - |
| Jul 6, 2026 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -0.68% | 100 |
| Jul 3, 2026 | 3.53 | 3.58 | 3.53 | 3.53 | 3.53 | 2.62% | 10,200 |
| Jul 2, 2026 | 3.39 | 3.47 | 3.39 | 3.44 | 3.44 | 2.02% | 9,000 |
| Jul 1, 2026 | 3.33 | 3.37 | 3.29 | 3.37 | 3.37 | 0.96% | 3,475 |
| Jun 30, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.47% | 1,000 |
| Jun 29, 2026 | 3.38 | 3.46 | 3.38 | 3.39 | 3.39 | 0.89% | 3,450 |
| Jun 26, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -0.94% | 50 |
| Jun 25, 2026 | 3.40 | 3.48 | 3.39 | 3.39 | 3.39 | -0.59% | 5,300 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -2.07% | - |
| Jun 23, 2026 | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -3.33% | 5,710 |
| Jun 22, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -1.31% | 600 |
| Jun 19, 2026 | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | 1.00% | - |
| Jun 18, 2026 | 3.72 | 3.72 | 3.61 | 3.62 | 3.62 | -2.48% | 954 |
| Jun 17, 2026 | 3.73 | 3.74 | 3.71 | 3.71 | 3.71 | -0.54% | - |
| Jun 16, 2026 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | - | 80 |
| Jun 15, 2026 | 3.72 | 3.81 | 3.72 | 3.73 | 3.73 | -0.53% | 970 |
| Jun 12, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 3.08% | 1,500 |
| Jun 11, 2026 | 3.61 | 3.71 | 3.61 | 3.64 | 3.64 | 0.44% | 2,500 |
| Jun 10, 2026 | 3.67 | 3.67 | 3.60 | 3.62 | 3.62 | -1.42% | 2,080 |
| Jun 9, 2026 | 3.71 | 3.76 | 3.66 | 3.67 | 3.67 | -0.81% | 4,050 |
| Jun 8, 2026 | 3.65 | 3.73 | 3.64 | 3.70 | 3.70 | 0.05% | 2,947 |
| Jun 5, 2026 | 3.71 | 3.73 | 3.66 | 3.70 | 3.70 | -0.05% | 20,302 |
| Jun 4, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.80% | 6,374 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -2.08% | 1,550 |
| Jun 2, 2026 | 3.94 | 3.94 | 3.83 | 3.85 | 3.85 | -1.69% | 2,970 |
| Jun 1, 2026 | 3.95 | 4.05 | 3.92 | 3.92 | 3.92 | -0.56% | 4,650 |
| May 29, 2026 | 3.90 | 4.08 | 3.90 | 3.94 | 3.94 | -1.30% | 6,815 |
| May 28, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.30% | 100 |
| May 27, 2026 | 3.94 | 4.06 | 3.94 | 4.00 | 4.00 | 2.46% | 100 |
| May 26, 2026 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -0.41% | 1,007 |
| May 25, 2026 | 3.94 | 3.97 | 3.92 | 3.92 | 3.92 | 0.31% | - |
| May 22, 2026 | 3.92 | 3.96 | 3.91 | 3.91 | 3.91 | -0.05% | - |
| May 21, 2026 | 3.86 | 3.95 | 3.86 | 3.91 | 3.91 | 1.19% | - |
| May 20, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.87 | 0.82% | 370 |
| May 19, 2026 | 3.88 | 4.00 | 3.88 | 3.88 | 3.83 | -1.17% | 85 |
| May 18, 2026 | 3.82 | 3.94 | 3.82 | 3.93 | 3.88 | 2.83% | 2,070 |
| May 15, 2026 | 3.84 | 3.87 | 3.82 | 3.82 | 3.77 | -0.52% | 20 |
| May 14, 2026 | 3.86 | 3.92 | 3.84 | 3.84 | 3.79 | -2.29% | 150 |
| May 13, 2026 | 3.83 | 3.93 | 3.83 | 3.93 | 3.88 | 2.93% | 4,688 |
| May 12, 2026 | 3.93 | 3.93 | 3.81 | 3.82 | 3.77 | -3.00% | 200 |
| May 11, 2026 | 3.97 | 4.01 | 3.93 | 3.94 | 3.89 | -0.61% | 850 |