ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 3.378
-0.060 (-1.75%)
At close: Jun 26, 2026
LON:0QG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.44 | 3.48 | 3.34 | 3.38 | 3.38 | -1.75% | 16,623 |
| Jun 25, 2026 | 3.45 | 3.46 | 3.39 | 3.44 | 3.44 | 0.27% | 12,365 |
| Jun 24, 2026 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | -2.98% | 3,940 |
| Jun 23, 2026 | 3.57 | 3.55 | 3.44 | 3.53 | 3.53 | -2.05% | 8,884 |
| Jun 22, 2026 | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -2.14% | 28,081 |
| Jun 19, 2026 | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | 0.62% | 13,280 |
| Jun 18, 2026 | 3.74 | 3.71 | 3.64 | 3.66 | 3.66 | -3.17% | 18,441 |
| Jun 17, 2026 | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | 1.23% | 16,189 |
| Jun 16, 2026 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.85% | 10,783 |
| Jun 15, 2026 | 3.77 | 3.85 | 3.74 | 3.77 | 3.77 | 0.96% | 20,674 |
| Jun 12, 2026 | 3.66 | 3.78 | 3.67 | 3.73 | 3.73 | 2.32% | 26,763 |
| Jun 11, 2026 | 3.69 | 3.70 | 3.59 | 3.65 | 3.65 | -0.67% | 8,582 |
| Jun 10, 2026 | 3.68 | 3.76 | 3.58 | 3.67 | 3.67 | -1.65% | 17,021 |
| Jun 9, 2026 | 3.75 | 3.77 | 3.67 | 3.74 | 3.74 | 2.52% | 6,856 |
| Jun 8, 2026 | 3.63 | 3.76 | 3.61 | 3.64 | 3.64 | -0.65% | 9,790 |
| Jun 5, 2026 | 3.71 | 3.74 | 3.67 | 3.67 | 3.67 | -2.91% | 21,662 |
| Jun 4, 2026 | 3.79 | 3.79 | 3.69 | 3.78 | 3.78 | 0.53% | 36,251 |
| Jun 3, 2026 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -3.94% | 32,382 |
| Jun 2, 2026 | 4.03 | 4.04 | 3.84 | 3.91 | 3.91 | -2.03% | 22,795 |
| Jun 1, 2026 | 4.02 | 4.02 | 3.91 | 3.99 | 3.99 | -1.09% | 23,497 |
| May 29, 2026 | 3.85 | 4.05 | 3.85 | 4.04 | 4.04 | 1.58% | 16,039 |
| May 28, 2026 | 4.03 | 4.04 | 3.97 | 3.97 | 3.97 | -1.00% | 8,447 |
| May 27, 2026 | 3.97 | 4.06 | 3.94 | 4.01 | 4.01 | 1.01% | 4,225 |
| May 26, 2026 | 3.99 | 4.05 | 3.97 | 3.97 | 3.97 | 0.25% | 15,428 |
| May 25, 2026 | 3.95 | 4.01 | 3.95 | 3.96 | 3.96 | 0.10% | 26,015 |
| May 22, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 0.46% | 13,112 |
| May 21, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 2.23% | 12,273 |
| May 20, 2026 | 4.00 | 4.00 | 3.88 | 3.91 | 3.86 | -0.61% | 9,558 |
| May 19, 2026 | 3.92 | 4.01 | 3.92 | 3.93 | 3.88 | 0.31% | 15,662 |
| May 18, 2026 | 3.89 | 3.93 | 3.83 | 3.92 | 3.87 | 1.77% | 16,315 |
| May 15, 2026 | 3.80 | 3.91 | 3.80 | 3.85 | 3.80 | -0.34% | 20,174 |
| May 14, 2026 | 3.93 | 3.95 | 3.84 | 3.86 | 3.81 | -1.55% | 14,302 |
| May 13, 2026 | 3.87 | 4.10 | 3.80 | 3.92 | 3.87 | 2.56% | 47,221 |
| May 12, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.78 | -3.29% | 28,545 |
| May 11, 2026 | 4.01 | 4.01 | 3.92 | 3.96 | 3.91 | -1.10% | 9,540 |
| May 8, 2026 | 4.01 | 4.04 | 3.96 | 4.00 | 3.95 | 0.05% | 2,815 |
| May 7, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 3.95 | -0.45% | 30,244 |
| May 6, 2026 | 4.10 | 4.12 | 4.02 | 4.02 | 3.96 | -0.40% | 11,456 |
| May 5, 2026 | 4.06 | 4.07 | 4.02 | 4.03 | 3.98 | -0.69% | 11,542 |
| May 4, 2026 | 4.11 | 4.20 | 4.04 | 4.06 | 4.01 | 0.30% | 11,773 |
| Apr 30, 2026 | 4.02 | 4.06 | 4.00 | 4.05 | 4.00 | -0.30% | 10,668 |
| Apr 29, 2026 | 4.12 | 4.14 | 4.04 | 4.06 | 4.01 | -2.12% | 10,446 |
| Apr 28, 2026 | 4.07 | 4.18 | 4.07 | 4.15 | 4.09 | 1.69% | 1,004 |
| Apr 27, 2026 | 4.07 | 4.10 | 4.02 | 4.08 | 4.03 | -1.71% | 14,721 |
| Apr 24, 2026 | 4.24 | 4.24 | 4.12 | 4.15 | 4.10 | -2.40% | 5,238 |
| Apr 23, 2026 | 4.31 | 4.34 | 4.22 | 4.25 | 4.20 | -1.67% | 9,870 |
| Apr 22, 2026 | 4.34 | 4.36 | 4.29 | 4.32 | 4.27 | -1.95% | 19,325 |
| Apr 21, 2026 | 4.30 | 4.45 | 4.30 | 4.41 | 4.35 | 1.15% | 551 |
| Apr 20, 2026 | 4.41 | 4.42 | 4.35 | 4.36 | 4.30 | -1.80% | 9,597 |
| Apr 17, 2026 | 4.39 | 4.45 | 4.32 | 4.44 | 4.38 | 3.40% | 39,664 |