ProSiebenSat.1 Media SE (PBSFF)
OTCMKTS · Delayed Price · Currency is USD
5.55
-0.67 (-10.77%)
At close: Dec 3, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -10.77% | 460 |
| Sep 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -30.58% | 2,047 |
| Aug 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 38.27% | 1,666 |
| Mar 26, 2025 | 6.80 | 6.80 | 6.48 | 6.48 | 6.42 | -7.16% | 1,971 |
| Jul 26, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | -16.81% | 600 |
| Apr 17, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.32 | 1.33% | 100 |
| Apr 11, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 21.94% | 100 |
| Mar 15, 2024 | 6.89 | 6.89 | 6.79 | 6.79 | 6.73 | 9.52% | 200 |
| Feb 13, 2024 | 6.11 | 6.20 | 6.11 | 6.20 | 6.15 | 2.82% | 300 |
| Feb 8, 2024 | 5.94 | 6.03 | 5.94 | 6.03 | 5.98 | 8.65% | 200 |
| Feb 7, 2024 | 5.63 | 5.63 | 5.55 | 5.55 | 5.50 | -14.88% | 200 |
| Jan 29, 2024 | 6.58 | 6.58 | 6.52 | 6.52 | 6.46 | 3.82% | 200 |
| Jan 17, 2024 | 6.09 | 6.28 | 6.09 | 6.28 | 6.23 | -5.14% | 200 |
| Nov 21, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.56 | -24.34% | 100 |
| Jul 25, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -5.73% | 602 |
| Jun 20, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.20 | -2.35% | 200 |
| Jun 13, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 7.28% | 500 |
| Apr 28, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | -5.84% | 100 |
| Apr 27, 2023 | 10.64 | 10.64 | 9.41 | 9.41 | 9.33 | -4.95% | 600 |
| Feb 28, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -4.26% | 100 |
| Feb 21, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.25 | 23.76% | 100 |
| Dec 12, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | 11.10% | 259 |
| Aug 23, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | -33.63% | 335 |
| May 20, 2022 | 11.38 | 11.38 | 11.33 | 11.33 | 11.23 | - | 302 |
| May 6, 2022 | 11.38 | 11.38 | 11.33 | 11.33 | 11.23 | - | 302 |
| May 5, 2022 | 11.38 | 11.38 | 11.33 | 11.33 | 11.23 | -5.58% | 302 |
| May 4, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -2.52% | 207 |
| Mar 3, 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.20 | -22.19% | 100 |
| Feb 9, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.68 | 4.53% | 330 |
| Jan 24, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.00 | -7.01% | 330 |
| Jan 21, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.13 | 8.78% | 270 |
| Dec 21, 2021 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | 2.55% | 243 |
| Nov 30, 2021 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | -1.02% | 100 |
| Nov 29, 2021 | 14.82 | 14.82 | 14.74 | 14.74 | 14.61 | -12.94% | 1,360 |
| Nov 5, 2021 | 16.93 | 16.93 | 16.93 | 16.93 | 16.78 | -0.29% | 110 |
| Nov 4, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 16.83 | -3.03% | 110 |
| Oct 20, 2021 | 17.51 | 17.51 | 17.51 | 17.51 | 17.36 | -1.87% | 301 |
| Oct 11, 2021 | 17.84 | 17.84 | 17.84 | 17.84 | 17.69 | -9.20% | 560 |
| Jul 19, 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | -1.75% | 2,800 |
| Jun 25, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 6.27% | 1,000 |
| Jun 22, 2021 | 18.82 | 18.82 | 18.82 | 18.82 | 18.66 | -15.42% | 100 |
| Jun 1, 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 22.06 | -0.71% | 235 |
| May 21, 2021 | 22.41 | 22.41 | 22.41 | 22.41 | 22.21 | 5.21% | 100 |
| Apr 15, 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.11 | - | 180 |
| Apr 1, 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.11 | -1.30% | 243 |
| Mar 16, 2021 | 21.58 | 21.58 | 21.58 | 21.58 | 21.39 | 0.37% | 1,246 |
| Mar 3, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.31 | 0.33% | 300 |
| Mar 2, 2021 | 21.43 | 21.43 | 21.43 | 21.43 | 21.24 | 0.37% | 200 |
| Mar 1, 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 21.16 | 19.27% | 200 |