ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 4.008
-0.024 (-0.60%)
At close: May 5, 2026
LUX:PRO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.60% | - |
| May 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.40% | - |
| Apr 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| Apr 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.23% | - |
| Apr 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Apr 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.89% | - |
| Apr 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.10% | - |
| Apr 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.48% | - |
| Apr 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.87% | - |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.59% | - |
| Apr 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.08% | - |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Apr 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.29% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.55% | - |
| Apr 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.32% | - |
| Apr 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.59% | - |
| Apr 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.76% | - |
| Apr 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.80% | - |
| Apr 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.42% | - |
| Apr 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.98% | - |
| Apr 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| Apr 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.67% | - |
| Mar 31, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.60% | - |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.22% | - |
| Mar 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.79% | - |
| Mar 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.13% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.42% | - |
| Mar 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.04% | - |
| Mar 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.26% | - |
| Mar 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.50% | - |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.56% | - |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.12% | - |
| Mar 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.41% | - |
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.42% | - |
| Mar 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.72% | - |
| Mar 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.45% | - |
| Mar 10, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% | - |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.48% | - |
| Mar 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.86% | - |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.16% | - |
| Mar 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.63% | - |
| Mar 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.10% | - |
| Mar 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.26% | - |
| Feb 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.78% | - |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.03% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.10% | - |
| Feb 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.99% | - |
| Feb 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.43% | - |
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.38% | - |