ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
At close: Oct 23, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.61% | - |
| Oct 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.40% | - |
| Oct 10, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.32% | - |
| Oct 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.96% | - |
| Oct 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.59% | - |
| Oct 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.26% | - |
| Oct 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.62% | - |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Oct 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.34% | - |
| Oct 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | - |
| Sep 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | - |
| Sep 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.80% | - |
| Sep 26, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.90% | - |
| Sep 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.89% | - |
| Sep 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.62% | - |
| Sep 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.65% | - |
| Sep 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.54% | - |
| Sep 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | - |
| Sep 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.58% | - |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | - |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.30% | - |
| Sep 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | - |
| Sep 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -6.76% | - |
| Sep 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.17% | - |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.20% | - |
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -5.34% | - |
| Sep 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.88% | - |
| Sep 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.98% | - |
| Sep 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 6.83% | - |
| Sep 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.52% | - |
| Sep 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.14% | - |
| Sep 1, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.21% | - |
| Aug 29, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.69% | - |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.43% | - |
| Aug 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.80% | - |
| Aug 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% | - |
| Aug 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.69% | - |
| Aug 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Aug 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.88% | - |
| Aug 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.41% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | - |