ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 3.746
-0.094 (-2.45%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:PSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.82 | 3.84 | 3.76 | 3.84 | - | -0.26% | 18,308 |
| 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 |
| May 8, 2026 | 3.97 | 4.01 | 3.96 | 3.96 | 3.91 | -0.70% | - |
| May 7, 2026 | 4.01 | 4.03 | 3.99 | 3.99 | 3.94 | -0.40% | - |
| May 6, 2026 | 4.00 | 4.04 | 4.00 | 4.01 | 3.95 | - | 345 |
| May 5, 2026 | 4.00 | 4.04 | 4.00 | 4.01 | 3.95 | -1.48% | 8,150 |
| May 4, 2026 | 4.01 | 4.08 | 4.01 | 4.07 | 4.01 | 1.04% | 300 |
| Apr 30, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 3.97 | 0.55% | 375 |
| Apr 29, 2026 | 4.13 | 4.15 | 4.00 | 4.00 | 3.95 | -2.58% | 100 |
| Apr 28, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.06 | 1.08% | - |
| Apr 27, 2026 | 4.09 | 4.09 | 4.01 | 4.06 | 4.01 | -1.17% | 400 |
| Apr 24, 2026 | 4.22 | 4.22 | 4.11 | 4.11 | 4.06 | -2.37% | 500 |
| Apr 23, 2026 | 4.25 | 4.31 | 4.21 | 4.21 | 4.16 | -1.22% | - |
| Apr 22, 2026 | 4.32 | 4.32 | 4.25 | 4.26 | 4.21 | -1.80% | - |
| Apr 21, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.29 | 0.88% | - |
| Apr 20, 2026 | 4.31 | 4.37 | 4.30 | 4.30 | 4.25 | -0.97% | - |
| Apr 17, 2026 | 4.25 | 4.44 | 4.25 | 4.35 | 4.29 | 1.73% | - |
| Apr 16, 2026 | 4.19 | 4.32 | 4.19 | 4.27 | 4.22 | 2.20% | 5,000 |
| Apr 15, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.13 | 0.14% | 5,570 |
| Apr 14, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.12 | 3.11% | 5,700 |
| Apr 13, 2026 | 3.96 | 4.09 | 3.96 | 4.05 | 4.00 | 1.45% | 2,400 |
| Apr 10, 2026 | 3.95 | 4.05 | 3.95 | 3.99 | 3.94 | 0.91% | 2,630 |
| Apr 9, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.90 | -0.25% | - |
| Apr 8, 2026 | 3.93 | 4.09 | 3.93 | 3.96 | 3.91 | 3.77% | 80 |
| Apr 7, 2026 | 3.84 | 3.94 | 3.81 | 3.82 | 3.77 | -0.93% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.81 | -1.23% | 2,000 |
| Apr 1, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.85 | -2.40% | - |
| Mar 31, 2026 | 3.98 | 4.00 | 3.87 | 4.00 | 3.95 | 1.78% | 32,658 |
| Mar 30, 2026 | 3.93 | 4.00 | 3.93 | 3.93 | 3.88 | -0.10% | 200 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.88 | -1.16% | 1,075 |
| Mar 26, 2026 | 3.98 | 4.13 | 3.98 | 3.98 | 3.93 | 0.71% | - |
| Mar 25, 2026 | 3.82 | 3.98 | 3.82 | 3.95 | 3.90 | 3.67% | 1,250 |
| Mar 24, 2026 | 3.80 | 3.83 | 3.79 | 3.81 | 3.76 | -0.05% | 1,000 |
| Mar 23, 2026 | 3.85 | 3.90 | 3.75 | 3.81 | 3.77 | 2.53% | 7,335 |