ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 7.59
-0.15 (-1.88%)
At close: Sep 8, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.32% | - |
| Aug 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Aug 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.63% | - |
| Aug 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.32% | - |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Aug 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.19% | - |
| Aug 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Aug 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.94% | - |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| 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% | - |