ProSiebenSat.1 Media SE (VIE:PSM)
Austria · Delayed Price · Currency is EUR 4.514
+0.026 (0.58%)
At close: Mar 5, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.47 | 4.54 | 4.47 | 4.54 | - | 1.16% | - |
| 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 |
| Jan 22, 2026 | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | 1.36% | - |
| Jan 21, 2026 | 4.80 | 4.86 | 4.80 | 4.85 | 4.85 | 0.08% | - |
| Jan 20, 2026 | 4.85 | 4.89 | 4.83 | 4.84 | 4.84 | -0.74% | 2,122 |
| Jan 19, 2026 | 4.82 | 4.89 | 4.82 | 4.88 | 4.88 | 0.41% | 1,522 |
| Jan 16, 2026 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | -0.37% | 1,236 |
| Jan 15, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | -0.04% | - |
| Jan 14, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.01% | - |
| Jan 13, 2026 | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | -0.52% | 1,522 |
| Jan 12, 2026 | 4.88 | 5.07 | 4.88 | 4.96 | 4.96 | 0.94% | 2,582 |
| Jan 9, 2026 | 4.83 | 4.93 | 4.83 | 4.91 | 4.91 | 1.49% | - |
| Jan 8, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.25% | 1,522 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | -0.58% | - |
| Jan 6, 2026 | 4.88 | 4.88 | 4.79 | 4.85 | 4.85 | -0.33% | - |
| Jan 5, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | -1.58% | - |
| Jan 2, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 1.35% | - |
| Dec 30, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.97% | - |
| Dec 29, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 1.27% | - |
| Dec 23, 2025 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.50% | 600 |
| Dec 22, 2025 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | -0.66% | 100 |
| Dec 19, 2025 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | 0.08% | 2,365 |