ProSiebenSat.1 Media SE (VIE:PSM)
Austria · Delayed Price · Currency is EUR 3.296
+0.026 (0.80%)
At close: Oct 8, 2026
VIE:PSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 0.80% | - |
| Oct 7, 2026 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.06% | - |
| Oct 6, 2026 | 3.16 | 3.28 | 3.16 | 3.27 | 3.27 | 3.16% | 1,543 |
| Oct 5, 2026 | 3.27 | 3.27 | 3.17 | 3.17 | 3.17 | -0.38% | 240 |
| Oct 2, 2026 | 3.16 | 3.23 | 3.16 | 3.18 | 3.18 | -0.69% | 1,543 |
| Oct 1, 2026 | 3.13 | 3.25 | 3.13 | 3.20 | 3.20 | 0.57% | 2,805 |
| Sep 30, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -1.79% | - |
| Sep 29, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | -0.37% | 2,914 |
| Sep 28, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | 0.87% | 1,457 |
| Sep 25, 2026 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -3.41% | 4,978 |
| Sep 24, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.77% | - |
| Sep 23, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -3.22% | - |
| Sep 22, 2026 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.69% | - |
| Sep 21, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | -0.06% | - |
| Sep 18, 2026 | 3.42 | 3.49 | 3.42 | 3.46 | 3.46 | -0.58% | - |
| Sep 17, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -1.19% | - |
| Sep 16, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | -0.57% | - |
| Sep 15, 2026 | 3.62 | 3.62 | 3.47 | 3.54 | 3.54 | -1.56% | 1,245 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -0.83% | 400 |
| Sep 11, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | 1.68% | - |
| Sep 10, 2026 | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | -0.78% | - |
| Sep 9, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -1.16% | - |
| Sep 8, 2026 | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | -1.25% | 2,914 |
| Sep 7, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -2.59% | - |
| Sep 4, 2026 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | 0.48% | - |
| Sep 3, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 2.84% | - |
| Sep 2, 2026 | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -3.28% | 400 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | 0.21% | 400 |
| Aug 31, 2026 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 5.42% | 2,035 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.92% | - |
| Aug 27, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -2.46% | 262 |
| Aug 26, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | 0.92% | - |
| Aug 25, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.70% | - |
| Aug 24, 2026 | 3.74 | 3.76 | 3.73 | 3.73 | 3.73 | -0.11% | - |
| Aug 21, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | -0.74% | - |
| Aug 20, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | 0.11% | 1,457 |
| Aug 19, 2026 | 3.82 | 3.82 | 3.75 | 3.76 | 3.76 | -0.42% | - |
| Aug 18, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -0.37% | - |
| Aug 17, 2026 | 3.87 | 3.87 | 3.79 | 3.79 | 3.79 | -3.86% | - |
| Aug 14, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 3.30% | 3,101 |
| Aug 13, 2026 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | -1.90% | - |
| Aug 12, 2026 | 3.89 | 3.94 | 3.89 | 3.89 | 3.89 | -0.92% | 200 |
| Aug 11, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | 1.29% | - |
| Aug 10, 2026 | 3.88 | 3.92 | 3.83 | 3.88 | 3.88 | -0.51% | 2,372 |
| Aug 7, 2026 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | -0.51% | 9,781 |
| 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% | - |