ProSiebenSat.1 Media SE (PBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.010 (-0.93%)
Inactive · Last trade price on May 29, 2026
PBSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1,150 |
| May 28, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 10.27% | 3,954 |
| May 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -8.00% | 456 |
| May 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -0.71% | 435 |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | - | 1,020 |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -3.57% | 853 |
| May 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -0.88% | 942 |
| May 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -1.53% | 9,330 |
| May 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 0.66% | 114 |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 0.18% | 402 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -0.18% | 516 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -5.98% | 6,087 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -1.22% | 156 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -1.60% | 2,175 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 8.95% | 3,547 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.14 | 6.02% | 9,218 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -1.82% | 27,280 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 3.04% | 15,700 |
| Mar 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -4.69% | 856 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.11 | -4.27% | 4,942 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -1.89% | 2,950 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -1.45% | 130 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -3.59% | 11,207 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | -0.40% | 222 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -1.56% | 10,953 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -2.29% | 101 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -2.24% | 2,631 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -4.96% | 107 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 1.44% | 9,788 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 2.81% | 5,331 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | 0.15% | 2,924 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -1.82% | 5,593 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -5.82% | 848 |
| Feb 2, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.45 | 1.39% | 225 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 5.69% | 402 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -0.18% | 406 |
| Jan 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | -0.18% | 2,399 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -0.55% | 401 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 1.10% | 309 |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -1.45% | 2,560 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -1.43% | 434 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 260 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 1.08% | 1,750 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -1.07% | 491 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 1.45% | 2,047 |
| Dec 17, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.37 | 2.60% | 65,018 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 1.13% | 301 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -1.48% | 500 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 2.66% | 806 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.31 | 2.14% | 11,755 |