ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 3.900
+0.044 (1.14%)
At close: Aug 14, 2026
LUX:PRO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |