ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 3.254
-0.084 (-2.52%)
At close: Sep 24, 2026
LUX:PRO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.52% | - |
| Sep 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.82% | - |
| Sep 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Sep 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.23% | - |
| Sep 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.70% | - |
| Sep 17, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.11% | - |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.96% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.06% | - |
| Sep 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.03% | - |
| Sep 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.59% | - |
| Sep 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.55% | - |
| Sep 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.22% | - |
| Sep 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.15% | - |
| Sep 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.35% | - |
| Sep 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | - |
| Sep 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.66% | - |
| Sep 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Sep 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.14% | - |
| Aug 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.52% | - |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.20% | - |
| Aug 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.56% | - |
| Aug 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.43% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.34% | - |
| Aug 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.01% | - |
| Aug 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | - |
| Aug 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.21% | - |
| Aug 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.68% | - |
| Aug 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.84% | - |
| Aug 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.87% | - |
| Aug 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.14% | - |
| Aug 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.05% | - |
| Aug 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | - |
| Aug 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.10% | - |
| Aug 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.20% | - |
| Aug 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.71% | - |
| Aug 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 9.94% | - |
| Aug 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.44% | - |
| Aug 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.99% | - |
| Aug 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.50% | - |
| Jul 31, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Jul 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.33% | - |
| Jul 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.01% | - |
| Jul 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.44% | - |
| Jul 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.57% | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.07% | - |
| Jul 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.74% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.44% | - |
| Jul 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.95% | - |
| Jul 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.61% | - |