ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 3.682
-0.050 (-1.34%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | - | 0.96% | - |
| Aug 25, 2026 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | -0.21% | 154 |
| Aug 24, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.53% | 3,200 |
| Aug 21, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 0.97% | - |
| Aug 20, 2026 | 3.73 | 3.75 | 3.72 | 3.72 | 3.72 | -0.32% | - |
| Aug 19, 2026 | 3.76 | 3.77 | 3.74 | 3.74 | 3.74 | -1.53% | 10 |
| Aug 18, 2026 | 3.63 | 3.81 | 3.63 | 3.79 | 3.79 | 1.72% | - |
| Aug 17, 2026 | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -3.52% | 825 |
| Aug 14, 2026 | 3.79 | 3.97 | 3.79 | 3.87 | 3.87 | 1.47% | 5,860 |
| Aug 13, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -0.31% | 100 |
| Aug 12, 2026 | 3.83 | 3.90 | 3.82 | 3.82 | 3.82 | - | 1,300 |
| Aug 11, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -0.98% | 173 |
| Aug 10, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | -0.97% | 260 |
| Aug 7, 2026 | 3.91 | 3.99 | 3.86 | 3.90 | 3.90 | -1.02% | 10 |
| Aug 6, 2026 | 3.58 | 3.97 | 3.58 | 3.94 | 3.94 | 10.49% | 12,415 |
| Aug 5, 2026 | 3.60 | 3.61 | 3.56 | 3.56 | 3.56 | -0.50% | 7,200 |
| Aug 4, 2026 | 3.58 | 3.63 | 3.58 | 3.58 | 3.58 | -0.44% | 250 |
| Aug 3, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.83% | 210 |
| Jul 31, 2026 | 3.59 | 3.63 | 3.55 | 3.63 | 3.63 | -1.14% | 900 |
| Jul 30, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.44% | - |
| Jul 29, 2026 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -1.79% | 420 |
| Jul 28, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 1.38% | - |
| Jul 27, 2026 | 3.58 | 3.67 | 3.58 | 3.63 | 3.63 | 2.77% | - |
| Jul 24, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.68% | 50 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -2.88% | - |
| Jul 22, 2026 | 3.61 | 3.67 | 3.61 | 3.62 | 3.62 | - | 7 |
| Jul 21, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 1.46% | - |
| Jul 20, 2026 | 3.56 | 3.64 | 3.56 | 3.56 | 3.56 | 0.22% | - |
| 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 |