ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 4.875
-0.026 (-0.54%)
At close: Feb 12, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.86 | 4.89 | 4.84 | 4.85 | 4.85 | 0.33% | 5,046 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.82 | 4.83 | 4.83 | -0.39% | 5,236 |
| Jan 14, 2026 | 4.88 | 4.95 | 4.85 | 4.85 | 4.85 | -1.66% | 8,094 |
| Jan 13, 2026 | 4.97 | 5.01 | 4.89 | 4.94 | 4.94 | 0.49% | 2,594 |
| Jan 12, 2026 | 4.90 | 5.00 | 4.88 | 4.91 | 4.91 | 0.02% | 15,552 |
| Jan 9, 2026 | 4.85 | 4.92 | 4.84 | 4.91 | 4.91 | 1.36% | 7,952 |
| Jan 8, 2026 | 4.83 | 4.87 | 4.79 | 4.84 | 4.84 | 0.62% | 40,109 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -0.80% | 22,151 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.78 | 4.85 | 4.85 | -0.45% | 43,279 |
| Jan 5, 2026 | 4.85 | 4.92 | 4.81 | 4.88 | 4.87 | -1.24% | 5,092 |
| Jan 2, 2026 | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | 0.53% | 1,965 |
| Dec 30, 2025 | 4.88 | 4.92 | 4.88 | 4.91 | 4.91 | -0.30% | 17,805 |
| Dec 29, 2025 | 4.84 | 4.93 | 4.80 | 4.93 | 4.92 | 0.92% | 1,427 |
| 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 |