ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 3.582
+0.038 (1.07%)
At close: Jul 24, 2026
LUX:PRO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.36% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jul 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.69% | - |
| Jul 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.34% | - |
| Jul 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.91% | - |
| Jul 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | - |
| Jul 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.85% | - |
| Jul 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.29% | - |
| Jul 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.67% | - |
| Jul 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.36% | - |
| Jul 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.82% | - |
| Jul 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Jun 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.21% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.70% | - |
| Jun 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.67% | - |
| Jun 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.05% | - |
| Jun 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.39% | - |
| Jun 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.57% | - |
| Jun 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | - |
| Jun 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.24% | - |
| Jun 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.16% | - |
| Jun 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.11% | - |
| Jun 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.97% | - |
| Jun 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.58% | - |
| Jun 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.33% | - |
| Jun 10, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.08% | - |
| Jun 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.65% | - |
| Jun 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | - |
| Jun 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.97% | - |
| Jun 4, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.01% | - |
| Jun 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.80% | - |
| Jun 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.43% | - |
| Jun 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| May 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.94% | - |
| May 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.10% | - |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.30% | - |
| May 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.61% | - |
| May 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.61% | - |
| May 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.10% | - |
| May 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.67% | - |
| May 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | 0.71% | - |
| May 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 0.36% | - |
| May 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 1.93% | - |