ProSiebenSat.1 Media SE (VIE:PSM)
Austria · Delayed Price · Currency is EUR 3.806
-0.066 (-1.70%)
Last updated: Jun 3, 2026, 11:33 AM CET
VIE:PSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 28, 2026 | 4.01 | 4.04 | 3.95 | 3.95 | 3.95 | -1.89% | - |
| May 27, 2026 | 3.99 | 4.03 | 3.98 | 4.03 | 4.03 | 1.46% | - |
| May 26, 2026 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| May 25, 2026 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.10% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | - | - |
| May 21, 2026 | 3.94 | 3.96 | 3.94 | 3.95 | 3.95 | 1.49% | 182 |
| May 20, 2026 | 3.92 | 3.97 | 3.90 | 3.94 | 3.89 | -0.25% | 182 |
| May 19, 2026 | 3.98 | 4.00 | 3.95 | 3.95 | 3.90 | 1.07% | - |
| May 18, 2026 | 3.85 | 3.91 | 3.82 | 3.91 | 3.86 | 1.09% | - |
| May 15, 2026 | 3.87 | 3.87 | 3.84 | 3.87 | 3.82 | -1.48% | - |
| May 14, 2026 | 3.94 | 3.95 | 3.93 | 3.93 | 3.88 | 0.15% | - |
| May 13, 2026 | 3.85 | 4.01 | 3.81 | 3.92 | 3.87 | 2.40% | 4,163 |
| May 12, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.78 | -2.69% | - |
| May 11, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.89 | -1.11% | - |
| May 8, 2026 | 4.03 | 4.03 | 3.98 | 3.98 | 3.93 | -0.50% | - |
| May 7, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 3.95 | -0.65% | - |
| May 6, 2026 | 4.07 | 4.12 | 4.03 | 4.03 | 3.97 | 0.10% | - |
| May 5, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 3.97 | -1.03% | - |
| May 4, 2026 | 4.13 | 4.13 | 4.06 | 4.06 | 4.01 | 0.05% | 476 |
| Apr 30, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.01 | -0.10% | - |
| Apr 29, 2026 | 4.18 | 4.18 | 4.07 | 4.07 | 4.01 | -1.98% | - |
| Apr 28, 2026 | 4.09 | 4.18 | 4.08 | 4.15 | 4.10 | 2.42% | - |
| Apr 27, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.00 | -2.22% | - |
| Apr 24, 2026 | 4.26 | 4.26 | 4.13 | 4.14 | 4.09 | -2.59% | - |
| Apr 23, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.20 | -1.71% | - |
| Apr 22, 2026 | 4.35 | 4.35 | 4.31 | 4.33 | 4.27 | -1.28% | 2,510 |
| Apr 21, 2026 | 4.36 | 4.44 | 4.36 | 4.38 | 4.33 | - | - |
| Apr 20, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.33 | -0.99% | - |
| Apr 17, 2026 | 4.30 | 4.43 | 4.30 | 4.43 | 4.37 | 2.69% | 660 |
| Apr 16, 2026 | 4.19 | 4.32 | 4.19 | 4.31 | 4.26 | 2.47% | 2,670 |
| Apr 15, 2026 | 4.15 | 4.21 | 4.15 | 4.21 | 4.15 | 1.35% | - |
| Apr 14, 2026 | 4.13 | 4.15 | 4.10 | 4.15 | 4.10 | 1.72% | 1,255 |
| Apr 13, 2026 | 3.99 | 4.08 | 3.99 | 4.08 | 4.03 | 0.94% | - |
| Apr 10, 2026 | 4.04 | 4.09 | 4.04 | 4.04 | 3.99 | 1.66% | - |
| Apr 9, 2026 | 4.01 | 4.02 | 3.98 | 3.98 | 3.93 | -1.73% | 170 |
| Apr 8, 2026 | 3.98 | 4.10 | 3.98 | 4.05 | 3.99 | 4.71% | 400 |
| Apr 7, 2026 | 3.95 | 3.98 | 3.86 | 3.86 | 3.82 | -0.82% | - |
| Apr 2, 2026 | 3.85 | 3.90 | 3.84 | 3.90 | 3.85 | -1.22% | - |
| Apr 1, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.89 | 1.70% | 384 |
| Mar 31, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.83 | -2.71% | - |
| Mar 30, 2026 | 3.98 | 4.01 | 3.94 | 3.99 | 3.94 | 0.66% | 3,218 |
| Mar 27, 2026 | 4.08 | 4.16 | 3.96 | 3.96 | 3.91 | -2.37% | 3,208 |
| Mar 26, 2026 | 4.05 | 4.20 | 4.05 | 4.06 | 4.00 | 3.47% | 3,798 |
| Mar 25, 2026 | 3.91 | 3.96 | 3.88 | 3.92 | 3.87 | 2.51% | 3,839 |
| Mar 24, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.78 | -1.44% | 592 |
| Mar 23, 2026 | 3.72 | 3.88 | 3.69 | 3.88 | 3.83 | 0.67% | 3,044 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.84 | 3.85 | 3.81 | -4.37% | - |