ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 3.418
-0.064 (-1.84%)
At close: Sep 18, 2026
FRA:PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | -1.84% | - |
| Sep 17, 2026 | 3.49 | 3.49 | 3.47 | 3.48 | 3.48 | -0.63% | 70 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.34% | - |
| Sep 15, 2026 | 3.57 | 3.62 | 3.52 | 3.52 | 3.52 | -1.57% | 240 |
| Sep 14, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -1.81% | - |
| Sep 11, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.85% | - |
| Sep 10, 2026 | 3.57 | 3.62 | 3.55 | 3.57 | 3.57 | -0.11% | 5,076 |
| Sep 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.72% | 5,510 |
| Sep 8, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.91% | 6,202 |
| Sep 7, 2026 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | -3.32% | 1,260 |
| Sep 4, 2026 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.66% | 200 |
| Sep 3, 2026 | 3.66 | 3.77 | 3.66 | 3.74 | 3.74 | 1.80% | 350 |
| Sep 2, 2026 | 3.72 | 3.72 | 3.63 | 3.67 | 3.67 | -1.13% | 150 |
| Sep 1, 2026 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -1.22% | - |
| Aug 31, 2026 | 3.57 | 3.76 | 3.57 | 3.76 | 3.76 | 5.21% | 1,000 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -2.14% | 2,762 |
| Aug 27, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.87% | 2,717 |
| Aug 26, 2026 | 3.74 | 3.77 | 3.68 | 3.68 | 3.68 | -1.34% | 210 |
| 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 |