ProSiebenSat.1 Media SE (LON:0QG9)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.123
-0.117 (-3.61%)
At close: Nov 10, 2026
LON:0QG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.29 | 3.29 | 3.11 | 3.12 | 3.12 | -3.61% | 19,490 |
| Nov 9, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.70% | 11,263 |
| Nov 6, 2026 | 3.37 | 3.40 | 3.26 | 3.30 | 3.30 | -1.44% | 5,920 |
| Nov 5, 2026 | 3.31 | 3.39 | 3.30 | 3.34 | 3.34 | 2.33% | 14,197 |
| Nov 4, 2026 | 3.15 | 3.27 | 3.16 | 3.27 | 3.27 | 3.68% | 19,906 |
| Nov 3, 2026 | 3.12 | 3.19 | 3.08 | 3.15 | 3.15 | -1.81% | 14,487 |
| Nov 2, 2026 | 3.10 | 3.22 | 3.10 | 3.21 | 3.21 | 2.49% | 33,461 |
| Oct 30, 2026 | 3.12 | 3.16 | 2.97 | 3.13 | 3.13 | -1.39% | 33,130 |
| Oct 29, 2026 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | 0.06% | 5,091 |
| Oct 28, 2026 | 3.22 | 3.23 | 3.17 | 3.17 | 3.17 | -0.44% | 3,376 |
| Oct 27, 2026 | 3.19 | 3.21 | 3.11 | 3.19 | 3.19 | -0.38% | 3,835 |
| Oct 26, 2026 | 3.21 | 3.23 | 3.19 | 3.20 | 3.20 | -1.30% | 6,604 |
| Oct 23, 2026 | 3.21 | 3.26 | 3.22 | 3.24 | 3.24 | 0.81% | 5,912 |
| Oct 22, 2026 | 3.26 | 3.24 | 3.22 | 3.22 | 3.22 | -1.41% | 1,210 |
| Oct 21, 2026 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.06% | 28,205 |
| Oct 20, 2026 | 3.23 | 3.30 | 3.22 | 3.26 | 3.26 | 0.37% | 4,547 |
| Oct 19, 2026 | 3.28 | 3.29 | 3.20 | 3.25 | 3.25 | -1.33% | 3,631 |
| Oct 16, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | 2.55% | 1,579 |
| Oct 15, 2026 | 3.29 | 3.30 | 3.21 | 3.21 | 3.21 | -1.17% | 10,404 |
| Oct 14, 2026 | 3.28 | 3.33 | 3.25 | 3.25 | 3.25 | -0.37% | 6,682 |
| Oct 13, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | -0.12% | 5,140 |
| Oct 12, 2026 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.27% | 6,717 |
| Oct 9, 2026 | 3.28 | 3.34 | 3.29 | 3.31 | 3.31 | - | 627 |
| Oct 8, 2026 | 3.24 | 3.32 | 3.25 | 3.31 | 3.31 | 1.97% | 155 |
| Oct 7, 2026 | 3.23 | 3.32 | 3.24 | 3.25 | 3.25 | -0.86% | 9,384 |
| Oct 6, 2026 | 3.17 | 3.27 | 3.18 | 3.27 | 3.27 | 4.07% | 1,599 |
| Oct 5, 2026 | 3.23 | 3.31 | 3.15 | 3.15 | 3.15 | -1.97% | 6,766 |
| Oct 2, 2026 | 3.15 | 3.23 | 3.17 | 3.21 | 3.21 | 0.67% | 7,007 |
| Oct 1, 2026 | 3.23 | 3.27 | 3.14 | 3.19 | 3.19 | - | 13,427 |
| Sep 30, 2026 | 3.23 | 3.26 | 3.19 | 3.19 | 3.19 | -1.85% | 10,672 |
| Sep 29, 2026 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | 0.56% | 69 |
| Sep 28, 2026 | 3.24 | 3.29 | 3.23 | 3.23 | 3.23 | -0.68% | 109 |
| Sep 25, 2026 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | -1.43% | 554 |
| Sep 24, 2026 | 3.34 | 3.39 | 3.30 | 3.30 | 3.30 | -1.92% | 12,434 |
| Sep 23, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -2.21% | 37,212 |
| Sep 22, 2026 | 3.42 | 3.49 | 3.44 | 3.44 | 3.44 | -0.75% | 34 |
| Sep 21, 2026 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | 0.87% | 205 |
| Sep 18, 2026 | 3.46 | 3.49 | 3.44 | 3.44 | 3.44 | -1.09% | 5,122 |
| Sep 17, 2026 | 3.53 | 3.51 | 3.47 | 3.47 | 3.47 | -0.74% | 7,497 |
| Sep 16, 2026 | 3.53 | 3.55 | 3.48 | 3.50 | 3.50 | -0.79% | 215 |
| Sep 15, 2026 | 3.64 | 3.65 | 3.48 | 3.53 | 3.53 | -1.89% | 18,111 |
| Sep 14, 2026 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | -1.26% | 6,707 |
| Sep 11, 2026 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | 1.85% | 649 |
| Sep 10, 2026 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | 0.06% | 2,462 |
| Sep 9, 2026 | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | -0.83% | 6,396 |
| Sep 8, 2026 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | -1.58% | 28 |
| Sep 7, 2026 | 3.78 | 3.80 | 3.66 | 3.66 | 3.66 | -2.81% | 7,247 |
| 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 |