Skip to main content
ProSiebenSat.1 Media SE (BST:PSMA)
Germany flag Germany · Delayed Price · Currency is EUR
1.040
-0.060 (-5.45%)
At close: Mar 5, 2026

ProSiebenSat.1 Media SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.071.111.041.041.04-5.45%-
Mar 4, 20261.071.101.071.101.106.80%-
Mar 3, 20261.101.121.001.031.03-1.90%-
Mar 2, 20261.111.141.041.051.05-0.94%-
Feb 27, 20261.111.151.061.061.060.95%-
Feb 26, 20261.111.131.051.051.05--
Feb 25, 20261.131.151.051.051.05-2.78%-
Feb 24, 20261.121.161.081.081.08-6.90%-
Feb 23, 20261.141.171.141.161.165.45%-
Feb 20, 20261.141.171.091.101.10--
Feb 19, 20261.141.171.081.101.100.92%-
Feb 18, 20261.121.151.071.091.09--
Feb 17, 20261.131.141.061.091.09-4.39%-
Feb 16, 20261.141.171.131.141.143.64%-
Feb 13, 20261.141.171.071.101.10--
Feb 12, 20261.161.201.091.101.10-2.65%-
Feb 11, 20261.201.221.111.131.13-3.42%-
Feb 10, 20261.151.221.151.171.175.41%-
Feb 9, 20261.141.191.101.111.111.83%-
Feb 6, 20261.161.171.081.091.09--
Feb 5, 20261.171.191.091.091.09-2.68%-
Feb 4, 20261.181.211.101.121.12-1.75%-
Feb 3, 20261.221.241.141.141.14-2.56%-
Feb 2, 20261.211.241.161.171.17--
Jan 30, 20261.181.231.161.171.172.63%-
Jan 29, 20261.221.241.121.141.14-2.56%-
Jan 28, 20261.221.231.151.171.17--
Jan 27, 20261.211.231.161.171.17-0.85%-
Jan 26, 20261.211.241.171.181.180.85%-
Jan 23, 20261.191.241.161.171.172.63%10,000
Jan 22, 20261.161.201.111.141.141.79%-
Jan 21, 20261.151.181.111.121.12--
Jan 20, 20261.201.201.111.121.12-5.08%-
Jan 19, 20261.181.191.181.181.185.36%-
Jan 16, 20261.171.191.111.121.12--
Jan 15, 20261.161.191.101.121.12--
Jan 14, 20261.191.201.121.121.12-1.75%-
Jan 13, 20261.191.211.131.141.14-0.87%-
Jan 12, 20261.181.221.121.151.150.88%-
Jan 9, 20261.171.191.111.141.140.88%-
Jan 8, 20261.151.181.121.131.131.80%-
Jan 7, 20261.171.191.101.111.11-2.63%-
Jan 6, 20261.191.201.101.141.14--
Jan 5, 20261.201.201.111.141.14-0.87%-
Jan 2, 20261.131.161.131.151.15-1.71%-
Dec 30, 20251.171.171.171.171.171.74%-
Dec 29, 20251.151.151.151.151.15-0.86%-
Dec 23, 20251.161.161.161.161.168.41%-
Dec 22, 20251.151.151.071.071.07-7.76%-
Dec 19, 20251.161.161.161.161.16--
Dec 18, 20251.161.161.161.161.168.41%-
Dec 17, 20251.131.131.071.071.07-3.60%-
Dec 16, 20251.111.111.111.111.11-0.89%-
Dec 15, 20251.121.121.121.121.12--
Dec 12, 20251.121.121.121.121.122.75%-
Dec 11, 20251.091.091.091.091.09-1.80%-
Dec 10, 20251.111.111.111.111.118.82%-
Dec 9, 20251.141.141.021.021.02-5.56%-
Dec 8, 20251.181.181.081.081.08-0.92%-
Dec 5, 20251.161.161.091.091.091.87%-
Dec 4, 20251.141.141.061.071.072.88%-
Dec 3, 20251.141.151.041.041.04-1.89%-
Dec 2, 20251.131.131.061.061.060.95%-
Dec 1, 20251.151.151.051.051.05-1.87%-
Nov 28, 20251.151.151.071.071.07-7.76%-
Nov 27, 20251.151.161.151.161.168.41%-
Nov 26, 20251.161.161.071.071.07-0.93%-
Nov 25, 20251.161.171.081.081.08-0.92%-
Nov 24, 20251.151.151.091.091.093.81%-
Nov 21, 20251.111.111.051.051.050.96%-
Nov 20, 20251.121.121.041.041.04-1.89%-
Nov 19, 20251.141.141.061.061.060.95%-
Nov 18, 20251.151.161.051.051.05-3.67%-
Nov 17, 20251.191.191.091.091.09-1.80%-
Nov 14, 20251.181.181.101.111.11--
Nov 13, 20251.171.181.111.111.112.78%-
Nov 12, 20251.181.181.081.081.08-1.82%20
Nov 11, 20251.221.221.101.101.10-14.06%-
Nov 10, 20251.281.281.281.281.2817.43%-
Nov 7, 20251.171.171.091.091.090.93%-
Nov 6, 20251.201.211.081.081.08-3.57%-
Nov 5, 20251.211.211.101.121.12--
Nov 4, 20251.231.231.121.121.12-2.61%-
Nov 3, 20251.251.271.151.151.15-0.86%100
Oct 31, 20251.261.271.161.161.16-10.77%-
Oct 30, 20251.291.301.291.301.308.33%-
Oct 29, 20251.301.311.201.201.20-0.83%-
Oct 28, 20251.331.331.201.211.21-1.63%-
Oct 27, 20251.351.351.231.231.23-1.60%-
Oct 24, 20251.361.361.251.251.25-8.76%-
Oct 23, 20251.381.381.361.371.3710.48%-
Oct 22, 20251.311.451.241.241.242.48%1,500
Oct 21, 20251.331.331.211.211.21-9.70%200
Oct 20, 20251.341.341.341.341.347.20%-
Oct 17, 20251.341.341.251.251.25-8.09%-
Oct 16, 20251.331.361.331.361.360.74%-
Oct 15, 20251.361.381.351.351.357.14%-
Oct 14, 20251.371.391.261.261.26-1.56%-
Oct 13, 20251.331.381.281.281.280.79%-
Oct 10, 20251.351.371.271.271.27-7.97%-