ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 4.164
-0.080 (-1.89%)
Last updated: Apr 24, 2026, 1:26 PM CET
FRA:PSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.24 | 4.24 | 4.12 | 4.16 | - | -1.14% | 21,444 |
| Apr 23, 2026 | 4.25 | 4.31 | 4.21 | 4.21 | 4.21 | -1.22% | - |
| Apr 22, 2026 | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -1.80% | - |
| Apr 21, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.88% | - |
| Apr 20, 2026 | 4.31 | 4.37 | 4.30 | 4.30 | 4.30 | -0.97% | - |
| Apr 17, 2026 | 4.25 | 4.44 | 4.25 | 4.35 | 4.35 | 1.73% | - |
| Apr 16, 2026 | 4.19 | 4.32 | 4.19 | 4.27 | 4.27 | 2.20% | 5,000 |
| Apr 15, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 0.14% | 5,570 |
| Apr 14, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | 3.11% | 5,700 |
| Apr 13, 2026 | 3.96 | 4.09 | 3.96 | 4.05 | 4.05 | 1.45% | 2,400 |
| Apr 10, 2026 | 3.95 | 4.05 | 3.95 | 3.99 | 3.99 | 0.91% | 2,630 |
| Apr 9, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Apr 8, 2026 | 3.93 | 4.09 | 3.93 | 3.96 | 3.96 | 3.77% | 80 |
| Apr 7, 2026 | 3.84 | 3.94 | 3.81 | 3.82 | 3.82 | -0.93% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | -1.23% | 2,000 |
| Apr 1, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -2.40% | - |
| Mar 31, 2026 | 3.98 | 4.00 | 3.87 | 4.00 | 4.00 | 1.78% | 32,658 |
| Mar 30, 2026 | 3.93 | 4.00 | 3.93 | 3.93 | 3.93 | -0.10% | 200 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.16% | 1,075 |
| Mar 26, 2026 | 3.98 | 4.13 | 3.98 | 3.98 | 3.98 | 0.71% | - |
| Mar 25, 2026 | 3.82 | 3.98 | 3.82 | 3.95 | 3.95 | 3.67% | 1,250 |
| Mar 24, 2026 | 3.80 | 3.83 | 3.79 | 3.81 | 3.81 | -0.05% | 1,000 |
| Mar 23, 2026 | 3.85 | 3.90 | 3.75 | 3.81 | 3.81 | 2.53% | 7,335 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.71 | 3.72 | 3.72 | -7.42% | 1,944 |
| Mar 19, 2026 | 4.11 | 4.11 | 3.94 | 4.02 | 4.02 | -2.85% | 2,000 |
| Mar 18, 2026 | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | -2.08% | 700 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -1.35% | 2,950 |
| Mar 16, 2026 | 4.38 | 4.38 | 4.27 | 4.28 | 4.28 | -1.38% | 1,570 |
| Mar 13, 2026 | 4.26 | 4.43 | 4.26 | 4.34 | 4.34 | 1.07% | 1,200 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -3.85% | - |
| Mar 11, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -1.63% | 2,500 |
| Mar 10, 2026 | 4.52 | 4.59 | 4.52 | 4.54 | 4.54 | 0.40% | 960 |
| Mar 9, 2026 | 4.51 | 4.52 | 4.49 | 4.52 | 4.52 | -1.01% | 1,010 |
| Mar 6, 2026 | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | 2.70% | - |
| Mar 5, 2026 | 4.45 | 4.53 | 4.43 | 4.45 | 4.45 | -0.31% | 7,490 |
| Mar 4, 2026 | 4.42 | 4.50 | 4.42 | 4.46 | 4.46 | -0.09% | - |
| Mar 3, 2026 | 4.55 | 4.55 | 4.44 | 4.47 | 4.47 | -2.66% | 950 |
| Mar 2, 2026 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | -0.95% | 4,103 |
| Feb 27, 2026 | 4.63 | 4.68 | 4.63 | 4.63 | 4.63 | -0.17% | - |
| Feb 26, 2026 | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | 0.30% | 4,000 |
| Feb 25, 2026 | 4.70 | 4.70 | 4.59 | 4.63 | 4.63 | -1.62% | 777 |
| Feb 24, 2026 | 4.66 | 4.75 | 4.66 | 4.70 | 4.70 | 1.12% | - |
| Feb 23, 2026 | 4.72 | 4.74 | 4.63 | 4.65 | 4.65 | -3.24% | - |
| Feb 20, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 1.78% | - |
| Feb 19, 2026 | 4.68 | 4.75 | 4.68 | 4.72 | 4.72 | 0.85% | - |
| Feb 18, 2026 | 4.67 | 4.72 | 4.67 | 4.68 | 4.68 | 0.26% | - |
| Feb 17, 2026 | 4.61 | 4.72 | 4.61 | 4.67 | 4.67 | 0.39% | 1,450 |
| Feb 16, 2026 | 4.75 | 4.80 | 4.65 | 4.65 | 4.65 | -1.65% | 3,276 |
| Feb 13, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.71% | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.76 | 4.77 | 4.77 | -2.66% | 3,588 |