ProSiebenSat.1 Media SE (VIE:PSM)
Austria · Delayed Price · Currency is EUR 5.10
+0.07 (1.39%)
At close: Feb 2, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4.85 | 4.87 | 4.79 | 4.87 | 4.87 | 0.50% | - |
| Dec 17, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 2.62% | - |
| Dec 16, 2025 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.20% | - |
| Dec 15, 2025 | 4.69 | 4.73 | 4.67 | 4.67 | 4.67 | -0.64% | 1,760 |
| Dec 12, 2025 | 4.67 | 4.75 | 4.67 | 4.70 | 4.70 | 0.99% | 5,324 |
| Dec 11, 2025 | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | 1.93% | 2,662 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -0.52% | 1,060 |
| Dec 9, 2025 | 4.78 | 4.78 | 4.59 | 4.59 | 4.59 | -4.22% | - |
| Dec 8, 2025 | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | -4.01% | - |
| Dec 5, 2025 | 4.87 | 5.04 | 4.87 | 4.99 | 4.99 | 2.76% | 1,331 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.77 | 4.86 | 4.86 | 1.89% | 200 |
| Dec 3, 2025 | 4.80 | 4.81 | 4.77 | 4.77 | 4.77 | -0.83% | - |
| Dec 2, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.92% | 1,331 |
| Dec 1, 2025 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | -2.06% | - |
| Nov 28, 2025 | 4.83 | 4.86 | 4.82 | 4.86 | 4.86 | 0.54% | - |
| Nov 27, 2025 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | -0.49% | - |
| Nov 26, 2025 | 4.85 | 4.86 | 4.82 | 4.86 | 4.86 | -0.41% | 2,662 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | -0.93% | - |
| Nov 24, 2025 | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | 2.88% | - |
| Nov 21, 2025 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 1.74% | - |
| Nov 20, 2025 | 4.73 | 4.79 | 4.71 | 4.71 | 4.71 | -1.05% | - |
| Nov 19, 2025 | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | -0.08% | 1 |