ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 3.978
-0.068 (-1.68%)
At close: Mar 27, 2026
LON:0QG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.09 | 4.14 | 3.95 | 3.98 | 3.98 | -1.68% | 41,152 |
| Mar 26, 2026 | 3.91 | 4.25 | 3.91 | 4.05 | 4.05 | 3.64% | 37,156 |
| Mar 25, 2026 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 1.83% | 32,765 |
| Mar 24, 2026 | 3.88 | 3.90 | 3.80 | 3.83 | 3.83 | 0.63% | 23,434 |
| Mar 23, 2026 | 3.79 | 3.90 | 3.66 | 3.81 | 3.81 | -1.14% | 13,346 |
| Mar 20, 2026 | 4.00 | 4.02 | 3.82 | 3.85 | 3.85 | -5.95% | 42,433 |
| Mar 19, 2026 | 4.04 | 4.12 | 4.00 | 4.10 | 4.10 | -3.58% | 68,219 |
| Mar 18, 2026 | 4.25 | 4.31 | 4.16 | 4.25 | 4.25 | 0.28% | 14,347 |
| Mar 17, 2026 | 4.28 | 4.28 | 4.23 | 4.24 | 4.24 | -2.44% | 14,511 |
| Mar 16, 2026 | 4.38 | 4.38 | 4.31 | 4.34 | 4.34 | -0.62% | 18,494 |
| Mar 13, 2026 | 4.29 | 4.42 | 4.23 | 4.37 | 4.37 | -1.64% | 26,503 |
| Mar 12, 2026 | 4.47 | 4.47 | 4.29 | 4.44 | 4.44 | -0.80% | 15,964 |
| Mar 11, 2026 | 4.53 | 4.53 | 4.47 | 4.48 | 4.48 | -2.52% | 2,725 |
| Mar 10, 2026 | 4.60 | 4.61 | 4.56 | 4.60 | 4.60 | 1.97% | 8,039 |
| Mar 9, 2026 | 4.47 | 4.63 | 4.47 | 4.51 | 4.51 | -1.49% | 4,271 |
| Mar 6, 2026 | 4.56 | 4.61 | 4.55 | 4.58 | 4.57 | 1.04% | 15,185 |
| Mar 5, 2026 | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | 1.03% | 21,397 |
| Mar 4, 2026 | 4.51 | 4.53 | 4.45 | 4.48 | 4.48 | 0.25% | 2,627 |
| Mar 3, 2026 | 4.54 | 4.54 | 4.42 | 4.47 | 4.47 | -2.97% | 28,044 |
| Mar 2, 2026 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | -1.83% | 10,069 |
| Feb 27, 2026 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | 0.95% | 11,342 |
| Feb 26, 2026 | 4.56 | 4.69 | 4.53 | 4.65 | 4.65 | 1.29% | 8,224 |
| Feb 25, 2026 | 4.71 | 4.73 | 4.57 | 4.59 | 4.59 | -2.86% | 24,237 |
| Feb 24, 2026 | 4.71 | 4.77 | 4.66 | 4.73 | 4.73 | -1.09% | 24,760 |
| Feb 23, 2026 | 4.75 | 4.78 | 4.69 | 4.78 | 4.78 | -0.02% | 14,626 |
| Feb 20, 2026 | 4.74 | 4.84 | 4.74 | 4.78 | 4.78 | 0.29% | 2,680 |
| Feb 19, 2026 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | 1.60% | 22,601 |
| Feb 18, 2026 | 4.75 | 4.75 | 4.68 | 4.69 | 4.69 | 0.26% | 10,220 |
| Feb 17, 2026 | 4.67 | 4.73 | 4.67 | 4.68 | 4.68 | 1.08% | 2,491 |
| Feb 16, 2026 | 4.71 | 4.76 | 4.63 | 4.63 | 4.63 | -2.61% | 17,401 |
| Feb 13, 2026 | 4.83 | 4.83 | 4.68 | 4.75 | 4.75 | -2.52% | 17,996 |
| Feb 12, 2026 | 4.85 | 4.88 | 4.79 | 4.88 | 4.88 | -0.53% | 11,664 |
| Feb 11, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -1.47% | 50,973 |
| Feb 10, 2026 | 4.86 | 5.01 | 4.86 | 4.97 | 4.97 | 3.22% | 4,916 |
| Feb 9, 2026 | 4.84 | 4.87 | 4.79 | 4.82 | 4.82 | 0.94% | 15,838 |
| Feb 6, 2026 | 4.78 | 4.79 | 4.76 | 4.77 | 4.77 | -0.46% | 15,693 |
| Feb 5, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | -0.87% | 16,445 |
| Feb 4, 2026 | 4.93 | 4.93 | 4.77 | 4.84 | 4.84 | -2.70% | 17,854 |
| Feb 3, 2026 | 5.03 | 5.12 | 4.94 | 4.97 | 4.97 | -0.84% | 67,392 |
| Feb 2, 2026 | 5.08 | 5.10 | 5.01 | 5.01 | 5.01 | 0.78% | 476 |
| Jan 30, 2026 | 4.93 | 5.04 | 4.93 | 4.98 | 4.97 | 0.67% | 13,947 |
| Jan 29, 2026 | 5.09 | 5.09 | 4.89 | 4.94 | 4.94 | -1.75% | 10,537 |
| Jan 28, 2026 | 5.01 | 5.06 | 5.00 | 5.03 | 5.03 | 0.34% | 38,385 |
| Jan 27, 2026 | 5.00 | 5.06 | 5.00 | 5.01 | 5.01 | -0.04% | 12,328 |
| Jan 26, 2026 | 5.07 | 5.07 | 5.00 | 5.02 | 5.01 | -0.48% | 2,774 |
| Jan 23, 2026 | 4.94 | 5.05 | 4.93 | 5.04 | 5.04 | 2.84% | 29,412 |
| Jan 22, 2026 | 4.85 | 4.94 | 4.85 | 4.90 | 4.90 | 1.03% | 11,426 |
| Jan 21, 2026 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | 0.71% | 16,700 |
| Jan 20, 2026 | 4.83 | 4.90 | 4.82 | 4.82 | 4.82 | -0.37% | 2,298 |
| Jan 19, 2026 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | -0.33% | 6,374 |