ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg · Delayed Price · Currency is EUR 3.962
+0.024 (0.61%)
At close: May 25, 2026
LUX:PRO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -0.83% | - |
| May 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | -0.67% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 1.72% | - |
| May 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.79 | -3.13% | - |
| May 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.85% | - |
| May 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.94 | -1.09% | - |
| May 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 0.95% | - |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -0.25% | - |
| May 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | -0.60% | - |
| May 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.98 | -0.40% | - |
| Apr 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.00 | 0.25% | - |
| Apr 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -2.23% | - |
| Apr 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 1.98% | - |
| Apr 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.00 | -1.89% | - |
| Apr 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | -3.10% | - |
| Apr 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -1.48% | - |
| Apr 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -0.87% | - |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.59% | - |
| Apr 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | -1.08% | - |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 3.26% | - |
| Apr 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 2.29% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 1.55% | - |
| Apr 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 1.32% | - |
| Apr 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.59% | - |
| Apr 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 1.76% | - |
| Apr 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.94 | -0.80% | - |
| Apr 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 4.42% | - |
| Apr 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | -0.98% | - |
| Apr 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | -0.77% | - |
| Apr 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 0.67% | - |
| Mar 31, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | -2.60% | - |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 1.22% | - |
| Mar 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.90 | -1.79% | - |
| Mar 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 2.13% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | 3.42% | - |
| Mar 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.76 | -2.31% | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 2.04% | - |
| Mar 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | -5.26% | - |
| Mar 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.98 | -3.50% | - |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -1.56% | - |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -2.12% | - |
| Mar 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | -1.41% | - |
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 2.42% | - |
| Mar 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.24 | -3.72% | - |