ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 7.99
-0.03 (-0.37%)
At close: Aug 1, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% | - |
| Jul 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | - |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.68% | - |
| Jul 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 3.25% | - |
| Jul 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 10.95% | - |
| Jul 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.32% | - |
| Jul 24, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.28% | - |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.07% | - |
| Jul 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.35% | - |
| Jul 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% | - |
| Jul 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.56% | - |
| Jul 16, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.49% | - |
| Jul 15, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.21% | - |
| Jul 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.35% | - |
| Jul 11, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% | - |
| Jul 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.21% | - |
| Jul 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.77% | - |
| Jul 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.99% | - |
| Jul 7, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.89% | - |
| Jul 4, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% | - |
| Jul 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.21% | - |
| Jul 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.07% | - |
| Jul 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% | - |
| Jun 30, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.25% | - |
| Jun 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.49% | - |
| Jun 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.77% | - |
| Jun 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.07% | - |
| Jun 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | - |
| Jun 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.13% | - |
| Jun 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jun 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% | - |
| Jun 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jun 16, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jun 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.50% | - |
| Jun 12, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.07% | - |
| Jun 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | - |
| Jun 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.07% | - |
| Jun 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.06% | - |
| Jun 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.53% | - |
| Jun 2, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.26% | - |
| May 30, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| May 29, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.35% | - |
| May 28, 2025 | 7.04 | 7.04 | 7.04 | 7.09 | 7.04 | -1.32% | - |
| May 27, 2025 | 7.13 | 7.13 | 7.13 | 7.19 | 7.13 | -1.58% | - |
| May 26, 2025 | 7.25 | 7.25 | 7.25 | 7.30 | 7.25 | 1.67% | - |