ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
-0.03 (-0.57%)
At close: Oct 24, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.77 | 5.77 | 5.70 | 5.72 | 5.72 | -0.44% | 4,083 |
| Oct 13, 2025 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 2.13% | 22,546 |
| Oct 10, 2025 | 5.67 | 5.79 | 5.60 | 5.63 | 5.63 | -1.32% | 11,563 |
| Oct 9, 2025 | 5.77 | 5.80 | 5.68 | 5.70 | 5.70 | -1.09% | 28,828 |
| Oct 8, 2025 | 5.69 | 5.77 | 5.66 | 5.76 | 5.76 | 1.73% | 19,853 |
| Oct 7, 2025 | 5.67 | 5.73 | 5.66 | 5.67 | 5.67 | 0.09% | 1,027 |
| Oct 6, 2025 | 5.65 | 5.70 | 5.57 | 5.66 | 5.66 | 0.53% | 15,913 |
| Oct 3, 2025 | 5.65 | 5.67 | 5.58 | 5.63 | 5.63 | -0.62% | 12,495 |
| Oct 2, 2025 | 5.76 | 5.78 | 5.66 | 5.67 | 5.67 | -1.87% | 13,901 |
| Oct 1, 2025 | 5.75 | 5.85 | 5.72 | 5.77 | 5.77 | 0.93% | 24,948 |
| Sep 30, 2025 | 5.64 | 5.73 | 5.55 | 5.72 | 5.72 | 1.51% | 82,517 |
| Sep 29, 2025 | 5.54 | 5.68 | 5.54 | 5.64 | 5.64 | - | 11,191 |
| Sep 26, 2025 | 5.60 | 5.64 | 5.55 | 5.64 | 5.64 | 0.20% | 28,475 |
| Sep 25, 2025 | 5.64 | 5.66 | 5.58 | 5.62 | 5.62 | 0.41% | 29,375 |
| Sep 24, 2025 | 5.67 | 5.69 | 5.58 | 5.60 | 5.60 | -2.08% | 38,610 |
| Sep 23, 2025 | 5.77 | 5.86 | 5.72 | 5.72 | 5.72 | -0.95% | 15,203 |
| Sep 22, 2025 | 5.88 | 5.90 | 5.74 | 5.78 | 5.78 | -1.28% | 13,727 |
| Sep 19, 2025 | 5.92 | 5.92 | 5.78 | 5.85 | 5.85 | - | 8,856 |
| Sep 18, 2025 | 5.90 | 6.00 | 5.79 | 5.85 | 5.85 | -1.52% | 32,669 |
| Sep 17, 2025 | 6.03 | 6.14 | 5.70 | 5.94 | 5.94 | -3.88% | 82,888 |
| Sep 16, 2025 | 6.31 | 6.48 | 6.09 | 6.18 | 6.18 | -2.22% | 1,348 |
| Sep 15, 2025 | 6.24 | 6.42 | 6.24 | 6.32 | 6.32 | -1.03% | 27,029 |
| Sep 12, 2025 | 6.74 | 6.74 | 6.27 | 6.39 | 6.39 | -5.46% | 77,343 |
| Sep 11, 2025 | 6.92 | 6.97 | 6.73 | 6.76 | 6.76 | -3.56% | 499,351 |
| Sep 10, 2025 | 7.15 | 7.16 | 6.93 | 7.00 | 7.00 | -2.56% | 157,313 |
| Sep 9, 2025 | 7.49 | 7.52 | 7.10 | 7.19 | 7.19 | -4.30% | 123,565 |
| Sep 8, 2025 | 7.71 | 7.78 | 7.51 | 7.51 | 7.51 | -3.57% | 38,083 |
| Sep 5, 2025 | 8.16 | 8.17 | 7.74 | 7.79 | 7.79 | -4.19% | 31,252 |
| Sep 4, 2025 | 7.59 | 8.26 | 7.56 | 8.13 | 8.13 | 6.27% | 118,364 |
| Sep 3, 2025 | 7.69 | 7.70 | 7.60 | 7.65 | 7.65 | -0.20% | 19,478 |
| Sep 2, 2025 | 8.05 | 8.08 | 7.67 | 7.67 | 7.67 | -4.52% | 62,995 |
| Sep 1, 2025 | 8.36 | 8.39 | 7.83 | 8.03 | 8.03 | -4.66% | 203,016 |
| Aug 29, 2025 | 8.27 | 8.52 | 8.26 | 8.42 | 8.42 | 2.75% | 209,947 |
| Aug 28, 2025 | 8.03 | 8.31 | 7.94 | 8.20 | 8.20 | 2.08% | 3,698,497 |
| Aug 27, 2025 | 8.11 | 8.12 | 8.02 | 8.03 | 8.03 | -0.72% | 1,018,934 |
| Aug 26, 2025 | 8.04 | 8.11 | 8.04 | 8.09 | 8.09 | 0.51% | 1,100,697 |
| Aug 25, 2025 | 8.00 | 8.10 | 7.97 | 8.05 | 8.05 | 0.68% | 166,094 |
| Aug 22, 2025 | 7.93 | 8.00 | 7.93 | 7.99 | 7.99 | 0.52% | 196,938 |
| Aug 21, 2025 | 7.97 | 7.99 | 7.92 | 7.95 | 7.95 | -0.08% | 142,627 |
| Aug 20, 2025 | 7.96 | 8.00 | 7.94 | 7.96 | 7.96 | -0.30% | 120,548 |
| Aug 19, 2025 | 7.96 | 7.99 | 7.92 | 7.98 | 7.98 | 0.82% | 110,739 |
| Aug 18, 2025 | 7.86 | 7.96 | 7.77 | 7.92 | 7.92 | 1.60% | 100,242 |