ProSiebenSat.1 Media SE (FRA:PSM)
Germany
· Delayed Price · Currency is EUR 4.926
+0.080 (1.65%)
At close: Dec 5, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 1.76% | - |
| Dec 3, 2025 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Dec 2, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 1.44% | - |
| Dec 1, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.95% | 631 |
| Nov 28, 2025 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 0.33% | 1,000 |
| Nov 27, 2025 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | -0.21% | - |
| Nov 26, 2025 | 4.84 | 4.88 | 4.81 | 4.81 | 4.81 | -0.70% | - |
| Nov 25, 2025 | 4.88 | 4.88 | 4.82 | 4.85 | 4.85 | -0.94% | - |
| Nov 24, 2025 | 4.80 | 4.94 | 4.80 | 4.89 | 4.89 | 2.30% | 120 |
| Nov 21, 2025 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 2.35% | 145 |
| Nov 20, 2025 | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Nov 19, 2025 | 4.79 | 4.79 | 4.66 | 4.66 | 4.66 | -2.06% | 1,550 |
| Nov 18, 2025 | 4.81 | 4.81 | 4.71 | 4.76 | 4.76 | -1.08% | 860 |
| Nov 17, 2025 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | -3.22% | 12,400 |
| Nov 14, 2025 | 4.93 | 5.03 | 4.92 | 4.97 | 4.97 | 0.77% | 10,030 |
| Nov 13, 2025 | 4.94 | 4.98 | 4.91 | 4.93 | 4.93 | 0.53% | 370 |
| Nov 12, 2025 | 4.95 | 5.07 | 4.90 | 4.91 | 4.91 | -0.89% | 2,125 |
| Nov 11, 2025 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | -2.71% | 4,691 |
| Nov 10, 2025 | 5.39 | 5.39 | 5.09 | 5.09 | 5.09 | -3.96% | 700 |
| Nov 7, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | 2,944 |
| Nov 6, 2025 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | -2.78% | 165 |
| Nov 5, 2025 | 5.05 | 5.05 | 4.98 | 5.04 | 5.04 | -0.30% | 4,000 |
| Nov 4, 2025 | 5.21 | 5.21 | 4.97 | 5.06 | 5.06 | -2.88% | 72 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -1.61% | 440 |
| Oct 31, 2025 | 5.28 | 5.30 | 5.20 | 5.29 | 5.29 | -0.19% | 1,460 |
| Oct 30, 2025 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | -1.67% | 475 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | -1.10% | 1,000 |
| Oct 28, 2025 | 5.57 | 5.57 | 5.43 | 5.45 | 5.45 | -2.33% | 2,370 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.57 | 5.58 | 5.58 | -0.80% | 712 |
| Oct 24, 2025 | 5.69 | 5.69 | 5.63 | 5.63 | 5.63 | -1.32% | 340 |
| Oct 23, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -0.96% | 2,510 |
| Oct 22, 2025 | 5.50 | 5.78 | 5.50 | 5.76 | 5.76 | 5.02% | 1,425 |
| Oct 21, 2025 | 5.55 | 5.55 | 5.41 | 5.48 | 5.48 | -1.17% | 2,220 |
| Oct 20, 2025 | 5.61 | 5.61 | 5.52 | 5.55 | 5.55 | -0.54% | 600 |
| Oct 17, 2025 | 5.59 | 5.65 | 5.58 | 5.58 | 5.58 | -0.36% | 100 |
| Oct 16, 2025 | 5.59 | 5.67 | 5.59 | 5.60 | 5.60 | -0.53% | 80 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | -0.88% | - |
| Oct 14, 2025 | 5.75 | 5.78 | 5.67 | 5.68 | 5.68 | -1.30% | 1,500 |
| Oct 13, 2025 | 5.56 | 5.80 | 5.56 | 5.75 | 5.75 | 3.98% | 340 |
| Oct 10, 2025 | 5.66 | 5.72 | 5.53 | 5.53 | 5.53 | -2.21% | - |
| Oct 9, 2025 | 5.72 | 5.77 | 5.66 | 5.66 | 5.66 | -1.14% | 593 |
| Oct 8, 2025 | 5.66 | 5.76 | 5.66 | 5.72 | 5.72 | 1.15% | - |
| Oct 7, 2025 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | - | 300 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.61 | 5.66 | 5.66 | 1.16% | 1,002 |
| Oct 3, 2025 | 5.69 | 5.69 | 5.59 | 5.59 | 5.59 | -1.67% | 1,000 |
| Oct 2, 2025 | 5.78 | 5.78 | 5.68 | 5.69 | 5.69 | -1.04% | 400 |
| Oct 1, 2025 | 5.65 | 5.84 | 5.65 | 5.75 | 5.75 | 1.68% | 6,005 |
| Sep 30, 2025 | 5.59 | 5.72 | 5.59 | 5.65 | 5.65 | 1.07% | 650 |
| Sep 29, 2025 | 5.57 | 5.66 | 5.54 | 5.59 | 5.59 | - | 730 |
| Sep 26, 2025 | 5.61 | 5.61 | 5.57 | 5.59 | 5.59 | -0.27% | 400 |
| Sep 25, 2025 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 0.18% | 5,435 |
| Sep 24, 2025 | 5.71 | 5.71 | 5.59 | 5.60 | 5.60 | -2.10% | - |
| Sep 23, 2025 | 5.76 | 5.80 | 5.71 | 5.72 | 5.72 | -0.95% | 2,020 |
| Sep 22, 2025 | 5.87 | 5.87 | 5.76 | 5.77 | 5.77 | -0.77% | 500 |
| Sep 19, 2025 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | -1.19% | 2,390 |
| Sep 18, 2025 | 5.97 | 5.97 | 5.82 | 5.89 | 5.89 | -1.26% | 1,937 |
| Sep 17, 2025 | 6.08 | 6.08 | 5.76 | 5.96 | 5.96 | -2.45% | 2,730 |
| Sep 16, 2025 | 6.31 | 6.32 | 6.11 | 6.11 | 6.11 | -2.78% | 4,250 |
| Sep 15, 2025 | 6.29 | 6.37 | 6.27 | 6.29 | 6.29 | - | 8,425 |
| Sep 12, 2025 | 6.71 | 6.72 | 6.29 | 6.29 | 6.29 | -6.82% | 3,610 |
| Sep 11, 2025 | 6.90 | 6.97 | 6.75 | 6.75 | 6.75 | -2.18% | 1,100 |
| Sep 10, 2025 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | -3.84% | 1,895 |
| Sep 9, 2025 | 7.43 | 7.53 | 7.15 | 7.17 | 7.17 | -3.30% | 3,245 |
| Sep 8, 2025 | 7.64 | 7.78 | 7.42 | 7.42 | 7.42 | -3.32% | 1,680 |
| Sep 5, 2025 | 8.20 | 8.20 | 7.66 | 7.67 | 7.67 | -6.00% | 4,230 |
| Sep 4, 2025 | 7.58 | 8.27 | 7.58 | 8.16 | 8.16 | 7.79% | 4,760 |
| Sep 3, 2025 | 7.53 | 7.68 | 7.53 | 7.57 | 7.57 | 0.87% | 2,543 |
| Sep 2, 2025 | 8.03 | 8.08 | 7.51 | 7.51 | 7.51 | -7.74% | 4,122 |
| Sep 1, 2025 | 8.36 | 8.40 | 7.87 | 8.14 | 8.14 | -2.92% | 11,182 |
| Aug 29, 2025 | 8.20 | 8.48 | 8.20 | 8.38 | 8.38 | 2.01% | 16,310 |
| Aug 28, 2025 | 7.59 | 8.30 | 7.59 | 8.22 | 8.22 | 4.92% | 18,367 |
| Aug 27, 2025 | 8.07 | 8.11 | 7.83 | 7.83 | 7.83 | -2.91% | 3,749 |
| Aug 26, 2025 | 7.99 | 8.08 | 7.99 | 8.07 | 8.07 | 0.56% | 3,700 |
| Aug 25, 2025 | 7.94 | 8.09 | 7.94 | 8.02 | 8.02 | 0.88% | 9,946 |
| Aug 22, 2025 | 7.91 | 8.00 | 7.91 | 7.95 | 7.95 | 0.76% | 1,350 |
| Aug 21, 2025 | 7.92 | 7.97 | 7.89 | 7.89 | 7.89 | -0.38% | 3,090 |
| Aug 20, 2025 | 7.91 | 7.99 | 7.91 | 7.92 | 7.92 | -0.13% | 3,231 |
| Aug 19, 2025 | 7.89 | 7.99 | 7.89 | 7.93 | 7.93 | 0.44% | 920 |
| Aug 18, 2025 | 7.75 | 7.94 | 7.75 | 7.90 | 7.90 | 1.87% | 2,180 |
| Aug 15, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | 150 |
| Aug 14, 2025 | 7.85 | 7.94 | 7.85 | 7.90 | 7.90 | 0.83% | 3,570 |
| Aug 13, 2025 | 7.84 | 7.92 | 7.84 | 7.84 | 7.84 | - | 6,620 |
| Aug 12, 2025 | 7.89 | 7.91 | 7.84 | 7.84 | 7.84 | 0.19% | 15,406 |
| Aug 11, 2025 | 7.87 | 7.93 | 7.82 | 7.82 | 7.82 | -1.01% | 5,620 |
| Aug 8, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 0.19% | 10,385 |
| Aug 7, 2025 | 7.93 | 7.95 | 7.85 | 7.89 | 7.89 | 0.19% | 13,055 |
| Aug 6, 2025 | 7.95 | 7.99 | 7.87 | 7.87 | 7.87 | -0.63% | 8,280 |
| Aug 5, 2025 | 8.01 | 8.01 | 7.91 | 7.92 | 7.92 | -0.56% | 3,170 |
| Aug 4, 2025 | 7.96 | 8.07 | 7.96 | 7.97 | 7.97 | 0.25% | 3,677 |
| Aug 1, 2025 | 7.87 | 8.00 | 7.87 | 7.95 | 7.95 | -0.38% | 575 |
| Jul 31, 2025 | 7.97 | 8.04 | 7.97 | 7.98 | 7.98 | -0.50% | 100 |
| Jul 30, 2025 | 8.01 | 8.06 | 8.01 | 8.02 | 8.02 | 0.31% | 2,950 |
| Jul 29, 2025 | 7.83 | 8.09 | 7.83 | 7.99 | 7.99 | 2.04% | 17,524 |
| Jul 28, 2025 | 7.72 | 7.91 | 7.70 | 7.83 | 7.83 | 11.30% | 9,525 |
| Jul 25, 2025 | 7.11 | 7.15 | 7.03 | 7.04 | 7.04 | -1.40% | 2,200 |
| Jul 24, 2025 | 7.09 | 7.16 | 7.09 | 7.14 | 7.14 | 0.35% | 367 |
| Jul 23, 2025 | 7.09 | 7.15 | 7.01 | 7.11 | 7.11 | -0.97% | 20,820 |
| Jul 22, 2025 | 7.19 | 7.20 | 7.18 | 7.18 | 7.18 | - | 2,716 |
| Jul 21, 2025 | 7.18 | 7.20 | 7.18 | 7.18 | 7.18 | -0.07% | 4,050 |
| Jul 18, 2025 | 7.17 | 7.22 | 7.17 | 7.19 | 7.19 | 0.28% | 2,200 |