ProSiebenSat.1 Media SE (VIE:PSM)
Austria · Delayed Price · Currency is EUR 3.864
-0.052 (-1.33%)
At close: Aug 7, 2026
VIE:PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.67 | 3.93 | 3.67 | 3.92 | 3.92 | 7.64% | 1,457 |
| Aug 5, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.66% | - |
| Aug 4, 2026 | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | -0.99% | - |
| Aug 3, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | 1.45% | 709 |
| Jul 31, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.65% | - |
| Jul 30, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.87% | - |
| Jul 29, 2026 | 3.75 | 3.75 | 3.60 | 3.63 | 3.63 | -1.04% | 7,204 |
| Jul 28, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | 0.22% | 400 |
| Jul 27, 2026 | 3.59 | 3.68 | 3.59 | 3.66 | 3.66 | 3.22% | 4,125 |
| Jul 24, 2026 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | -0.28% | - |
| Jul 23, 2026 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -2.26% | - |
| Jul 22, 2026 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | 0.22% | 109 |
| Jul 21, 2026 | 3.58 | 3.63 | 3.57 | 3.63 | 3.63 | 0.61% | 1,857 |
| Jul 20, 2026 | 3.59 | 3.64 | 3.58 | 3.61 | 3.61 | 1.12% | - |
| Jul 17, 2026 | 3.56 | 3.60 | 3.56 | 3.57 | 3.57 | -1.11% | - |
| Jul 16, 2026 | 3.52 | 3.62 | 3.52 | 3.61 | 3.61 | 3.56% | 5,718 |
| Jul 15, 2026 | 3.44 | 3.51 | 3.38 | 3.48 | 3.48 | 0.46% | 3,357 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.45 | 3.47 | 3.47 | 0.29% | - |
| Jul 13, 2026 | 3.50 | 3.57 | 3.46 | 3.46 | 3.46 | -2.26% | 1,857 |
| Jul 10, 2026 | 3.42 | 3.57 | 3.42 | 3.54 | 3.54 | 3.15% | 5,682 |
| Jul 9, 2026 | 3.46 | 3.46 | 3.39 | 3.43 | 3.43 | 0.47% | - |
| Jul 8, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -3.01% | 3,122 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -1.29% | - |
| Jul 6, 2026 | 3.57 | 3.62 | 3.56 | 3.56 | 3.56 | -0.17% | 610 |
| Jul 3, 2026 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 2.53% | 1,344 |
| Jul 2, 2026 | 3.38 | 3.49 | 3.38 | 3.48 | 3.48 | 2.90% | 2,098 |
| Jul 1, 2026 | 3.43 | 3.43 | 3.27 | 3.38 | 3.38 | 0.48% | - |
| Jun 30, 2026 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -1.92% | 2,510 |
| Jun 29, 2026 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | 0.64% | - |
| Jun 26, 2026 | 3.44 | 3.44 | 3.35 | 3.41 | 3.41 | -1.33% | 7,020 |
| Jun 25, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 0.23% | 1,255 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -1.99% | 3,378 |
| Jun 23, 2026 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | -2.11% | 4,463 |
| Jun 22, 2026 | 3.66 | 3.66 | 3.59 | 3.60 | 3.60 | -2.55% | - |
| Jun 19, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 0.38% | - |
| Jun 18, 2026 | 3.73 | 3.73 | 3.64 | 3.68 | 3.68 | -2.39% | - |
| Jun 17, 2026 | 3.77 | 3.77 | 3.75 | 3.77 | 3.77 | 0.53% | - |
| Jun 16, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.64% | - |
| Jun 15, 2026 | 3.82 | 3.84 | 3.76 | 3.77 | 3.77 | 1.34% | 1,299 |
| Jun 12, 2026 | 3.71 | 3.74 | 3.71 | 3.72 | 3.72 | 1.58% | 2,510 |
| Jun 11, 2026 | 3.69 | 3.70 | 3.63 | 3.66 | 3.66 | - | 2,122 |
| Jun 10, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.24% | - |
| Jun 9, 2026 | 3.71 | 3.75 | 3.67 | 3.71 | 3.71 | -1.28% | 1,574 |
| Jun 8, 2026 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 1.90% | - |
| Jun 5, 2026 | 3.72 | 3.73 | 3.69 | 3.69 | 3.69 | -1.02% | - |
| Jun 4, 2026 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jun 3, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -2.27% | 3,980 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -2.66% | 1,255 |
| Jun 1, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -1.04% | - |
| May 29, 2026 | 3.90 | 4.05 | 3.90 | 4.02 | 4.02 | 1.77% | - |