ProSiebenSat.1 Media SE (FRA:PSM)
Germany · Delayed Price · Currency is EUR 3.206
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.21 | 3.25 | 3.20 | 3.21 | 3.21 | - | 10,416 |
| Oct 22, 2026 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -0.74% | 2,900 |
| Oct 21, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.49% | 200 |
| Oct 20, 2026 | 3.19 | 3.26 | 3.19 | 3.25 | 3.25 | 0.62% | - |
| Oct 19, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | -0.25% | - |
| Oct 16, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | 1.32% | 245 |
| Oct 15, 2026 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -1.18% | - |
| Oct 14, 2026 | 3.22 | 3.26 | 3.22 | 3.23 | 3.23 | -0.49% | - |
| Oct 13, 2026 | 3.21 | 3.35 | 3.21 | 3.25 | 3.25 | 3.71% | 250 |
| Oct 12, 2026 | 3.26 | 3.28 | 3.13 | 3.13 | 3.13 | -4.40% | 150 |
| Oct 9, 2026 | 3.27 | 3.32 | 3.26 | 3.27 | 3.27 | -0.85% | 3,100 |
| Oct 8, 2026 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | 2.93% | 800 |
| Oct 7, 2026 | 3.24 | 3.31 | 3.21 | 3.21 | 3.21 | -1.90% | 280 |
| Oct 6, 2026 | 3.13 | 3.32 | 3.13 | 3.27 | 3.27 | 4.41% | 16,541 |
| Oct 5, 2026 | 3.13 | 3.17 | 3.13 | 3.13 | 3.13 | -1.57% | - |
| Oct 2, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.06% | 2,181 |
| Oct 1, 2026 | 3.15 | 3.24 | 3.15 | 3.18 | 3.18 | 0.82% | - |
| Sep 30, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.41% | 3,140 |
| Sep 29, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | -0.06% | 65 |
| Sep 28, 2026 | 3.20 | 3.25 | 3.19 | 3.23 | 3.23 | 0.94% | 350 |
| Sep 25, 2026 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 125 |
| Sep 24, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -3.33% | 10,255 |
| Sep 23, 2026 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -2.15% | 3,629 |
| Sep 22, 2026 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | 0.70% | - |
| Sep 21, 2026 | 3.43 | 3.47 | 3.42 | 3.42 | 3.42 | -0.06% | 100 |
| 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 |