ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 4.850
+0.024 (0.50%)
At close: Dec 23, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.50% | - |
| Dec 22, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.70% | - |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.69% | - |
| Dec 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.70% | - |
| Dec 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.45% | - |
| Dec 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.80% | - |
| Dec 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.64% | - |
| Dec 12, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% | - |
| Dec 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.93% | - |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.04% | - |
| Dec 9, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.88% | - |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.62% | - |
| Dec 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Dec 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.17% | - |
| Dec 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.08% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Dec 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.43% | - |
| Nov 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.70% | - |
| Nov 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.66% | - |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.33% | - |
| Nov 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.93% | - |
| Nov 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.88% | - |
| Nov 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.68% | - |
| Nov 20, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.51% | - |
| Nov 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.71% | - |
| Nov 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.73% | - |
| Nov 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.90% | - |
| Nov 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.96% | - |
| Nov 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.32% | - |
| Nov 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.72% | - |
| Nov 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.92% | - |
| Nov 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Nov 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.04% | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.98% | - |
| Nov 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.97% | - |
| Nov 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.48% | - |
| Nov 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.46% | - |
| Oct 31, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.94% | - |
| Oct 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.93% | - |
| Oct 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.27% | - |
| Oct 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.45% | - |
| Oct 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.09% | - |
| Oct 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.09% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.15% | - |
| Oct 21, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.60% | - |
| Oct 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.98% | - |
| Oct 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% | - |
| Oct 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.09% | - |
| Oct 15, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.66% | - |