ProSiebenSat.1 Media SE (LON:0QG9)
London · Delayed Price · Currency is GBP · Price in EUR 3.768
-0.006 (-0.16%)
At close: Sep 4, 2026
LON:0QG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | -0.16% | 652 |
| Sep 3, 2026 | 3.67 | 3.79 | 3.68 | 3.77 | 3.77 | 2.44% | 4,002 |
| Sep 2, 2026 | 3.76 | 3.78 | 3.63 | 3.68 | 3.68 | -1.86% | 5,478 |
| Sep 1, 2026 | 3.78 | 3.82 | 3.75 | 3.75 | 3.75 | -1.37% | 13,637 |
| Aug 31, 2026 | 3.63 | 3.81 | 3.63 | 3.81 | 3.81 | 6.43% | 9,354 |
| Aug 28, 2026 | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -2.27% | 19,783 |
| Aug 27, 2026 | 3.73 | 3.74 | 3.66 | 3.66 | 3.66 | -1.27% | 4,953 |
| Aug 26, 2026 | 3.72 | 3.79 | 3.69 | 3.71 | 3.71 | -2.58% | 2,513 |
| Aug 25, 2026 | 3.73 | 3.80 | 3.66 | 3.80 | 3.80 | 1.87% | 8,494 |
| Aug 24, 2026 | 3.76 | 3.77 | 3.73 | 3.73 | 3.73 | -0.64% | 1,835 |
| Aug 21, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | -0.27% | 3,736 |
| Aug 20, 2026 | 3.82 | 3.90 | 3.74 | 3.77 | 3.77 | -0.61% | 2,054 |
| Aug 19, 2026 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.81% | 315 |
| Aug 18, 2026 | 3.75 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 15,771 |
| Aug 17, 2026 | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | -3.08% | 9,994 |
| Aug 14, 2026 | 3.87 | 4.01 | 3.89 | 3.90 | 3.90 | 1.19% | 19,564 |
| Aug 13, 2026 | 3.90 | 3.96 | 3.82 | 3.86 | 3.86 | 0.21% | 5,981 |
| Aug 12, 2026 | 3.92 | 3.93 | 3.85 | 3.85 | 3.85 | -1.89% | 12,224 |
| Aug 11, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.56% | 1,203 |
| Aug 10, 2026 | 3.89 | 3.94 | 3.83 | 3.90 | 3.90 | - | 5,044 |
| Aug 7, 2026 | 3.93 | 3.97 | 3.88 | 3.90 | 3.90 | -1.47% | 10,863 |
| Aug 6, 2026 | 3.67 | 3.96 | 3.76 | 3.96 | 3.96 | 10.34% | 34,976 |
| Aug 5, 2026 | 3.63 | 3.65 | 3.58 | 3.59 | 3.59 | -0.58% | 3,950 |
| Aug 4, 2026 | 3.63 | 3.62 | 3.60 | 3.61 | 3.61 | -0.14% | 2,830 |
| Aug 3, 2026 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | 0.03% | 6,018 |
| Jul 31, 2026 | 3.62 | 3.71 | 3.57 | 3.61 | 3.61 | -1.15% | 7,394 |
| Jul 30, 2026 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | 0.77% | 3,313 |
| Jul 29, 2026 | 3.69 | 3.63 | 3.61 | 3.63 | 3.63 | -1.84% | 1,177 |
| Jul 28, 2026 | 3.69 | 3.71 | 3.68 | 3.69 | 3.69 | 0.93% | 6,447 |
| Jul 27, 2026 | 3.52 | 3.72 | 3.53 | 3.66 | 3.66 | 2.43% | 15,388 |
| Jul 24, 2026 | 3.59 | 3.60 | 3.52 | 3.57 | 3.57 | 0.20% | 1,351 |
| Jul 23, 2026 | 3.66 | 3.67 | 3.57 | 3.57 | 3.57 | -2.89% | 4,650 |
| Jul 22, 2026 | 3.60 | 3.70 | 3.60 | 3.67 | 3.67 | 1.44% | 10,289 |
| Jul 21, 2026 | 3.59 | 3.62 | 3.56 | 3.62 | 3.62 | 0.22% | 3,276 |
| Jul 20, 2026 | 3.56 | 3.64 | 3.58 | 3.61 | 3.61 | 1.18% | 107 |
| Jul 17, 2026 | 3.56 | 3.60 | 3.57 | 3.57 | 3.57 | 0.11% | 677 |
| Jul 16, 2026 | 3.50 | 3.63 | 3.48 | 3.57 | 3.57 | 2.65% | 4,890 |
| Jul 15, 2026 | 3.44 | 3.50 | 3.37 | 3.47 | 3.47 | -0.12% | 3,674 |
| Jul 14, 2026 | 3.50 | 3.52 | 3.43 | 3.48 | 3.48 | -1.14% | 15,161 |
| Jul 13, 2026 | 3.49 | 3.59 | 3.48 | 3.52 | 3.52 | 0.11% | 2,757 |
| Jul 10, 2026 | 3.42 | 3.57 | 3.45 | 3.51 | 3.51 | 1.91% | 16,404 |
| Jul 9, 2026 | 3.49 | 3.52 | 3.38 | 3.45 | 3.45 | 1.17% | 4,067 |
| Jul 8, 2026 | 3.47 | 3.49 | 3.40 | 3.41 | 3.41 | -2.85% | 3,614 |
| Jul 7, 2026 | 3.55 | 3.60 | 3.51 | 3.51 | 3.51 | -0.51% | 3,476 |
| Jul 6, 2026 | 3.57 | 3.63 | 3.53 | 3.53 | 3.53 | -1.78% | 10,253 |
| Jul 3, 2026 | 3.52 | 3.60 | 3.53 | 3.59 | 3.59 | 2.34% | 6,869 |
| Jul 2, 2026 | 3.38 | 3.53 | 3.39 | 3.51 | 3.51 | 3.36% | 13,328 |
| Jul 1, 2026 | 3.41 | 3.49 | 3.27 | 3.39 | 3.39 | 1.01% | 23,398 |
| Jun 30, 2026 | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | -2.10% | 2,475 |
| Jun 29, 2026 | 3.42 | 3.47 | 3.43 | 3.43 | 3.43 | 1.60% | 2,346 |