ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 4.880
+0.050 (1.04%)
At close: Dec 23, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.89 | 4.91 | 4.86 | 4.88 | 4.88 | 1.04% | 10,821 |
| Dec 22, 2025 | 4.85 | 4.89 | 4.75 | 4.83 | 4.83 | - | 35,018 |
| Dec 19, 2025 | 4.90 | 4.95 | 4.80 | 4.83 | 4.83 | 0.44% | 528,340 |
| Dec 18, 2025 | 4.85 | 4.89 | 4.77 | 4.81 | 4.81 | -0.15% | 16,322 |
| Dec 17, 2025 | 4.74 | 4.86 | 4.74 | 4.82 | 4.82 | 1.84% | 2,469 |
| Dec 16, 2025 | 4.69 | 4.75 | 4.67 | 4.73 | 4.73 | 1.18% | 15,962 |
| Dec 15, 2025 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -0.68% | 43,164 |
| Dec 12, 2025 | 4.70 | 4.76 | 4.69 | 4.71 | 4.71 | 1.07% | 43,457 |
| Dec 11, 2025 | 4.55 | 4.67 | 4.52 | 4.66 | 4.66 | 2.46% | 5,389 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.52 | 4.54 | 4.54 | -2.55% | 411,637 |
| Dec 9, 2025 | 4.81 | 4.81 | 4.58 | 4.66 | 4.66 | -2.73% | 289,979 |
| Dec 8, 2025 | 4.86 | 4.92 | 4.78 | 4.79 | 4.79 | -4.04% | 18,732 |
| Dec 5, 2025 | 4.87 | 5.00 | 4.85 | 5.00 | 5.00 | 4.06% | 6,513 |
| Dec 4, 2025 | 4.80 | 4.85 | 4.75 | 4.80 | 4.80 | 0.52% | 2,333 |
| Dec 3, 2025 | 4.76 | 4.84 | 4.76 | 4.78 | 4.78 | -0.25% | 15,288 |
| Dec 2, 2025 | 4.78 | 4.83 | 4.76 | 4.79 | 4.79 | 0.59% | 17,096 |
| Dec 1, 2025 | 4.87 | 4.89 | 4.74 | 4.76 | 4.76 | -1.86% | 23,351 |
| Nov 28, 2025 | 4.83 | 4.88 | 4.81 | 4.85 | 4.85 | 0.12% | 51,005 |
| Nov 27, 2025 | 4.83 | 4.86 | 4.83 | 4.84 | 4.84 | -0.27% | 41,616 |
| Nov 26, 2025 | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | -0.55% | 10,158 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | -0.65% | 13,593 |
| Nov 24, 2025 | 4.85 | 4.93 | 4.84 | 4.92 | 4.92 | 3.63% | 13,024 |
| Nov 21, 2025 | 4.70 | 4.81 | 4.64 | 4.74 | 4.74 | -0.06% | 15,014 |
| Nov 20, 2025 | 4.77 | 4.79 | 4.71 | 4.75 | 4.75 | 0.04% | 29,910 |
| Nov 19, 2025 | 4.72 | 4.76 | 4.72 | 4.75 | 4.74 | -0.86% | 10,159 |
| Nov 18, 2025 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -1.20% | 17,034 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.84 | 4.84 | 4.84 | -3.45% | 33,998 |
| Nov 14, 2025 | 4.87 | 5.04 | 4.86 | 5.02 | 5.02 | 1.37% | 31,884 |
| Nov 13, 2025 | 4.73 | 5.16 | 4.72 | 4.95 | 4.95 | 1.04% | 15,366 |
| Nov 12, 2025 | 4.95 | 5.02 | 4.90 | 4.90 | 4.90 | -1.29% | 4,027 |
| Nov 11, 2025 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -4.94% | 17,021 |
| Nov 10, 2025 | 5.30 | 5.32 | 5.10 | 5.22 | 5.22 | 2.35% | 16,283 |
| Nov 7, 2025 | 4.93 | 5.10 | 4.85 | 5.10 | 5.10 | 3.01% | 31,578 |
| Nov 6, 2025 | 4.99 | 5.10 | 4.89 | 4.95 | 4.95 | -1.08% | 29,847 |
| Nov 5, 2025 | 5.02 | 5.05 | 4.98 | 5.01 | 5.00 | -2.30% | 14,017 |
| Nov 4, 2025 | 5.00 | 5.18 | 4.96 | 5.12 | 5.12 | -1.58% | 66,989 |
| Nov 3, 2025 | 5.27 | 5.36 | 5.21 | 5.21 | 5.21 | - | 5,339 |
| Oct 31, 2025 | 5.34 | 5.34 | 5.18 | 5.21 | 5.21 | -2.71% | 38,836 |
| Oct 30, 2025 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | -1.05% | 11,011 |
| Oct 29, 2025 | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | -0.52% | 33,535 |
| Oct 28, 2025 | 5.54 | 5.56 | 5.41 | 5.44 | 5.44 | -2.25% | 68,639 |
| Oct 27, 2025 | 5.71 | 5.71 | 5.56 | 5.56 | 5.56 | -1.77% | 17,862 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.65 | 5.66 | 5.66 | -0.58% | 21,543 |
| Oct 23, 2025 | 5.75 | 5.79 | 5.67 | 5.69 | 5.69 | 1.68% | 22,422 |
| Oct 22, 2025 | 5.57 | 5.66 | 5.56 | 5.60 | 5.60 | 3.21% | 11,867 |
| Oct 21, 2025 | 5.56 | 5.56 | 5.42 | 5.43 | 5.43 | -2.52% | 83,684 |
| Oct 20, 2025 | 5.63 | 5.63 | 5.54 | 5.57 | 5.57 | -1.24% | 4,737 |
| Oct 17, 2025 | 5.64 | 5.66 | 5.58 | 5.64 | 5.64 | -0.27% | 17,914 |
| Oct 16, 2025 | 5.63 | 5.65 | 5.60 | 5.65 | 5.65 | 0.27% | 2,470 |
| Oct 15, 2025 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -1.49% | 12,104 |