ProSiebenSat.1 Media SE (BIT:1PSM)
Italy
· Delayed Price · Currency is EUR 4.766
-0.014 (-0.29%)
Last updated: Dec 3, 2025, 9:00 AM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.80% | - |
| Dec 3, 2025 | 4.78 | 4.82 | 4.78 | 4.77 | 4.77 | -0.29% | 2,050 |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.38% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.90% | - |
| Nov 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% | - |
| Nov 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.53% | - |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.57% | - |
| Nov 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.69% | - |
| Nov 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.24% | - |
| Nov 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.43% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.72% | - |
| Nov 19, 2025 | 4.79 | 4.79 | 4.79 | 4.73 | 4.73 | -1.99% | 1,000 |
| Nov 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.98% | - |
| Nov 17, 2025 | 4.96 | 4.96 | 4.96 | 4.88 | 4.88 | -2.13% | 500 |
| Nov 14, 2025 | 4.94 | 4.94 | 4.91 | 4.98 | 4.98 | 0.48% | 5,210 |
| Nov 13, 2025 | 5.10 | 5.13 | 5.10 | 4.96 | 4.96 | 0.40% | 2,400 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.84% | - |
| Nov 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.31% | - |
| Nov 10, 2025 | 5.27 | 5.27 | 5.27 | 5.10 | 5.10 | 0.29% | 1,500 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 5.09 | 5.09 | 3.69% | 250 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -1.92% | 850 |
| Nov 5, 2025 | 5.01 | 5.01 | 5.01 | 5.00 | 5.00 | -3.10% | 200 |
| Nov 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Nov 3, 2025 | 5.35 | 5.35 | 5.24 | 5.21 | 5.21 | 0.10% | 8,260 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.30 | 5.21 | 5.21 | -2.53% | 200 |
| Oct 30, 2025 | 5.39 | 5.39 | 5.39 | 5.34 | 5.34 | -2.11% | 3,000 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.09% | - |
| Oct 28, 2025 | 5.49 | 5.49 | 5.41 | 5.46 | 5.46 | -3.62% | 9,200 |
| Oct 27, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 5,000 |
| Oct 24, 2025 | 5.72 | 5.72 | 5.68 | 5.67 | 5.67 | -0.70% | 12,000 |
| Oct 23, 2025 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | 1.60% | 2,207 |
| Oct 22, 2025 | 5.59 | 5.66 | 5.59 | 5.62 | 5.62 | 3.12% | 16,500 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.45 | -1.80% | 5,700 |
| Oct 20, 2025 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | -1.42% | 4,900 |
| Oct 17, 2025 | 5.63 | 5.63 | 5.59 | 5.63 | 5.63 | -0.44% | 2,000 |
| Oct 16, 2025 | 5.72 | 5.72 | 5.72 | 5.65 | 5.65 | 0.27% | 1,000 |
| Oct 15, 2025 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | -1.40% | 1,000 |
| Oct 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.61% | - |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.04% | 1,000 |
| Oct 10, 2025 | 5.77 | 5.82 | 5.77 | 5.64 | 5.64 | -1.57% | 900 |
| Oct 9, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.61% | - |
| Oct 8, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.76 | 0.17% | 1,000 |
| Oct 7, 2025 | 5.74 | 5.74 | 5.74 | 5.75 | 5.75 | 1.68% | 550 |
| Oct 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Oct 3, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.64 | -0.62% | 1,000 |
| Oct 2, 2025 | 5.78 | 5.78 | 5.70 | 5.67 | 5.67 | -1.82% | 1,173 |
| Oct 1, 2025 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 1.32% | 1,200 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.24% | - |
| Sep 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.45% | - |
| Sep 26, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.61 | -0.53% | 500 |
| Sep 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Sep 24, 2025 | 5.65 | 5.65 | 5.64 | 5.66 | 5.66 | -1.39% | 700 |
| Sep 23, 2025 | 5.76 | 5.76 | 5.76 | 5.74 | 5.74 | -0.43% | 500 |
| Sep 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.54% | - |
| Sep 19, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -1.93% | 5,500 |
| Sep 18, 2025 | 5.89 | 5.97 | 5.80 | 5.97 | 5.97 | 0.25% | 3,274 |
| Sep 17, 2025 | 6.06 | 6.06 | 5.80 | 5.95 | 5.95 | -3.64% | 1,384 |
| Sep 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.29% | - |
| Sep 15, 2025 | 6.45 | 6.45 | 6.32 | 6.32 | 6.32 | 0.56% | 896 |
| Sep 12, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -7.03% | - |
| Sep 11, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.59% | - |
| Sep 10, 2025 | 7.01 | 7.01 | 7.01 | 6.94 | 6.94 | -4.14% | 1,700 |
| Sep 9, 2025 | 7.32 | 7.32 | 7.25 | 7.24 | 7.24 | -4.36% | 900 |
| Sep 8, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.26% | - |
| Sep 5, 2025 | 8.30 | 8.30 | 7.96 | 7.75 | 7.75 | -4.79% | 486 |
| Sep 4, 2025 | 7.79 | 8.28 | 7.79 | 8.14 | 8.14 | 6.69% | 2,618 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.73 | 7.63 | 7.63 | -0.59% | 350 |
| Sep 2, 2025 | 7.89 | 7.89 | 7.63 | 7.67 | 7.67 | -4.84% | 2,300 |
| Sep 1, 2025 | 8.11 | 8.11 | 7.87 | 8.06 | 8.06 | -4.28% | 9,900 |
| Aug 29, 2025 | 8.28 | 8.32 | 8.28 | 8.42 | 8.42 | 1.69% | 69 |
| Aug 28, 2025 | 8.05 | 8.23 | 8.05 | 8.28 | 8.28 | 3.18% | 11,923 |
| Aug 27, 2025 | 8.01 | 8.01 | 8.01 | 8.03 | 8.03 | -0.50% | 517 |
| Aug 26, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.06% | - |
| Aug 25, 2025 | 8.05 | 8.05 | 8.04 | 8.06 | 8.06 | 0.81% | 8,712 |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.31% | 63 |
| Aug 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% | - |
| Aug 20, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.31% | - |
| Aug 19, 2025 | 8.60 | 8.60 | 7.98 | 7.99 | 7.99 | 0.95% | 442 |
| Aug 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.50% | - |
| Aug 14, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.95 | 0.57% | 50 |
| Aug 13, 2025 | 7.83 | 7.91 | 7.83 | 7.91 | 7.91 | - | 1,747 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.90 | 7.91 | 7.91 | -0.19% | 50 |
| Aug 11, 2025 | 8.10 | 8.10 | 7.90 | 7.92 | 7.92 | -0.06% | 698 |
| Aug 8, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.19% | - |
| Aug 7, 2025 | 7.96 | 7.96 | 7.91 | 7.94 | 7.94 | -0.19% | 6,156 |
| Aug 6, 2025 | 8.01 | 8.01 | 7.89 | 7.96 | 7.96 | - | 9,443 |
| Aug 5, 2025 | 7.99 | 7.99 | 7.91 | 7.96 | 7.96 | -0.62% | 2,500 |
| Aug 4, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | 0.19% | 2,000 |
| Aug 1, 2025 | 8.02 | 8.02 | 7.96 | 7.99 | 7.99 | -0.37% | 1,200 |
| Jul 31, 2025 | 8.05 | 8.05 | 7.99 | 8.02 | 8.02 | -1.05% | 1,885 |
| Jul 30, 2025 | 8.10 | 8.12 | 7.85 | 8.11 | 8.11 | 0.31% | 2,169 |
| Jul 29, 2025 | 7.93 | 8.15 | 7.90 | 8.08 | 8.08 | 2.54% | 5,463 |
| Jul 28, 2025 | 7.72 | 7.94 | 7.72 | 7.88 | 7.88 | 11.06% | 13,103 |
| Jul 25, 2025 | 7.13 | 7.13 | 7.13 | 7.10 | 7.10 | -0.91% | 30 |
| Jul 24, 2025 | 7.18 | 7.18 | 7.13 | 7.16 | 7.16 | 0.92% | 3,700 |
| Jul 23, 2025 | 7.11 | 7.12 | 7.11 | 7.10 | 7.10 | -1.25% | 1,800 |
| Jul 22, 2025 | 7.22 | 7.22 | 7.22 | 7.19 | 7.19 | -0.07% | 100 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.15 | 7.19 | 7.19 | -0.48% | 150 |
| Jul 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.49% | - |
| Jul 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |