ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 6.32
-0.07 (-1.03%)
At close: Sep 15, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 7.92 | 7.94 | 7.76 | 7.79 | 7.79 | -1.75% | 48,854 |
| Aug 14, 2025 | 7.90 | 7.95 | 7.88 | 7.93 | 7.93 | 0.20% | 494,514 |
| Aug 13, 2025 | 7.85 | 7.95 | 7.84 | 7.91 | 7.91 | -0.13% | 3,929,907 |
| Aug 12, 2025 | 7.92 | 7.95 | 7.87 | 7.92 | 7.92 | 0.04% | 1,870,825 |
| Aug 11, 2025 | 7.90 | 7.95 | 7.88 | 7.92 | 7.92 | -0.14% | 571,664 |
| Aug 8, 2025 | 7.94 | 7.96 | 7.90 | 7.93 | 7.93 | 0.06% | 720,384 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.92 | 7.93 | 7.93 | 0.20% | 2,952,035 |
| Aug 6, 2025 | 7.94 | 7.99 | 7.91 | 7.91 | 7.91 | -0.50% | 434,195 |
| Aug 5, 2025 | 7.99 | 8.02 | 7.91 | 7.95 | 7.95 | -0.69% | 1,225,335 |
| Aug 4, 2025 | 7.97 | 8.08 | 7.97 | 8.01 | 8.01 | 0.09% | 1,644,190 |
| Aug 1, 2025 | 7.99 | 8.03 | 7.98 | 8.00 | 8.00 | -0.40% | 2,686,572 |
| Jul 31, 2025 | 8.00 | 8.05 | 7.91 | 8.03 | 8.03 | -0.11% | 4,832,790 |
| Jul 30, 2025 | 8.02 | 8.12 | 8.01 | 8.04 | 8.04 | 0.30% | 188,453 |
| Jul 29, 2025 | 7.88 | 8.13 | 7.86 | 8.02 | 8.02 | 2.39% | 827,886 |
| Jul 28, 2025 | 7.66 | 7.92 | 7.65 | 7.83 | 7.83 | 10.25% | 2,940,804 |
| Jul 25, 2025 | 7.18 | 7.19 | 7.09 | 7.10 | 7.10 | -0.69% | 14,703 |
| Jul 24, 2025 | 7.09 | 7.18 | 7.11 | 7.15 | 7.15 | 1.12% | 28,287 |
| Jul 23, 2025 | 7.14 | 7.13 | 7.01 | 7.07 | 7.07 | -1.83% | 69,678 |
| Jul 22, 2025 | 7.19 | 7.21 | 7.18 | 7.20 | 7.20 | 0.17% | 25,019 |
| Jul 21, 2025 | 7.20 | 7.21 | 7.18 | 7.19 | 7.19 | -0.21% | 22,119 |
| Jul 18, 2025 | 7.21 | 7.24 | 7.19 | 7.21 | 7.21 | 0.03% | 23,259 |
| Jul 17, 2025 | 7.17 | 7.22 | 7.17 | 7.20 | 7.20 | 0.18% | 32,591 |
| Jul 16, 2025 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | -0.07% | 23,181 |
| Jul 15, 2025 | 7.18 | 7.21 | 7.16 | 7.20 | 7.20 | 0.08% | 19,359 |
| Jul 14, 2025 | 7.20 | 7.23 | 7.19 | 7.19 | 7.19 | 0.79% | 19,254 |
| Jul 11, 2025 | 7.18 | 7.19 | 7.13 | 7.13 | 7.13 | -0.83% | 25,068 |
| Jul 10, 2025 | 7.24 | 7.25 | 7.18 | 7.19 | 7.19 | -0.18% | 13,506 |