ProSiebenSat.1 Media SE (VIE:PSM)
Austria · Delayed Price · Currency is EUR 3.896
-0.048 (-1.22%)
At close: Apr 2, 2026
VIE:PSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | -1.22% | - |
| Apr 1, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | 1.70% | 384 |
| Mar 31, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.71% | - |
| Mar 30, 2026 | 3.98 | 4.01 | 3.94 | 3.99 | 3.99 | 0.66% | 3,218 |
| Mar 27, 2026 | 4.08 | 4.16 | 3.96 | 3.96 | 3.96 | -2.37% | 3,208 |
| Mar 26, 2026 | 4.05 | 4.20 | 4.05 | 4.06 | 4.06 | 3.47% | 3,798 |
| Mar 25, 2026 | 3.91 | 3.96 | 3.88 | 3.92 | 3.92 | 2.51% | 3,839 |
| Mar 24, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -1.44% | 592 |
| Mar 23, 2026 | 3.72 | 3.88 | 3.69 | 3.88 | 3.88 | 0.67% | 3,044 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.84 | 3.85 | 3.85 | -4.37% | - |
| Mar 19, 2026 | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -3.63% | 1,522 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.18 | 4.18 | 4.18 | -1.32% | 1,557 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -2.08% | - |
| Mar 16, 2026 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -1.55% | - |
| Mar 13, 2026 | 4.27 | 4.44 | 4.27 | 4.40 | 4.40 | 1.85% | - |
| Mar 12, 2026 | 4.44 | 4.46 | 4.32 | 4.32 | 4.32 | -3.62% | - |
| Mar 11, 2026 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -2.06% | - |
| Mar 10, 2026 | 4.60 | 4.62 | 4.55 | 4.57 | 4.57 | 1.37% | - |
| Mar 9, 2026 | 4.49 | 4.56 | 4.49 | 4.51 | 4.51 | -1.44% | - |
| Mar 6, 2026 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 1.37% | - |
| Mar 5, 2026 | 4.47 | 4.54 | 4.47 | 4.51 | 4.51 | 0.58% | 1,522 |
| Mar 4, 2026 | 4.47 | 4.51 | 4.44 | 4.49 | 4.49 | 1.45% | - |
| Mar 3, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.42 | -3.99% | 1,179 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.61 | 4.61 | 4.61 | -1.75% | - |
| Feb 27, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 0.47% | 1,522 |
| Feb 26, 2026 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 1.52% | - |
| Feb 25, 2026 | 4.72 | 4.74 | 4.60 | 4.60 | 4.60 | -2.91% | 657 |
| Feb 24, 2026 | 4.68 | 4.74 | 4.67 | 4.74 | 4.74 | 1.11% | - |
| Feb 23, 2026 | 4.76 | 4.79 | 4.68 | 4.68 | 4.68 | -2.62% | 142 |
| Feb 20, 2026 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.63% | - |
| Feb 19, 2026 | 4.77 | 4.78 | 4.74 | 4.78 | 4.78 | 1.01% | - |
| Feb 18, 2026 | 4.72 | 4.73 | 4.69 | 4.73 | 4.73 | 1.02% | - |
| Feb 17, 2026 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | 0.52% | 1,522 |
| Feb 16, 2026 | 4.72 | 4.75 | 4.66 | 4.66 | 4.66 | -1.81% | - |
| Feb 13, 2026 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | -0.50% | 1,666 |
| Feb 12, 2026 | 4.89 | 4.89 | 4.77 | 4.77 | 4.77 | -2.81% | - |
| Feb 11, 2026 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -2.04% | - |
| Feb 10, 2026 | 4.84 | 5.01 | 4.84 | 5.01 | 5.01 | 3.47% | - |
| Feb 9, 2026 | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 1.30% | 1,522 |
| Feb 6, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.58% | - |
| Feb 5, 2026 | 4.85 | 4.85 | 4.77 | 4.81 | 4.81 | -0.33% | 3,044 |
| Feb 4, 2026 | 4.92 | 4.92 | 4.77 | 4.82 | 4.82 | -2.47% | 5,884 |
| Feb 3, 2026 | 5.08 | 5.08 | 4.95 | 4.95 | 4.95 | -2.92% | - |
| Feb 2, 2026 | 5.05 | 5.10 | 5.02 | 5.10 | 5.10 | 1.39% | - |
| Jan 30, 2026 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | 2.30% | - |
| Jan 29, 2026 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -2.44% | 2,508 |
| Jan 28, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | -0.49% | - |
| Jan 27, 2026 | 5.03 | 5.06 | 5.02 | 5.06 | 5.06 | 0.60% | - |
| Jan 26, 2026 | 5.06 | 5.06 | 5.02 | 5.03 | 5.03 | -0.30% | - |
| Jan 23, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 2.67% | 1,522 |