ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg
· Delayed Price · Currency is EUR 4.524
+0.052 (1.16%)
At close: Mar 5, 2026
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.63% | - |
| Mar 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.10% | - |
| Mar 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.26% | - |
| Feb 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.78% | - |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.03% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.10% | - |
| Feb 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.99% | - |
| Feb 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.43% | - |
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.38% | - |
| Feb 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Feb 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.15% | - |
| Feb 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.30% | - |
| Feb 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.61% | - |
| Feb 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.16% | - |
| Feb 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Feb 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.63% | - |
| Feb 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.59% | - |
| Feb 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.47% | - |
| Feb 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.50% | - |
| Feb 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Feb 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.99% | - |
| Feb 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.57% | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.89% | - |
| Jan 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.04% | - |
| Jan 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.47% | - |
| Jan 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.70% | - |
| Jan 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.20% | - |
| Jan 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.26% | - |
| Jan 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.36% | - |
| Jan 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.04% | - |
| Jan 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.25% | - |
| Jan 19, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.33% | - |
| Jan 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.12% | - |
| Jan 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.29% | - |
| Jan 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.17% | - |
| Jan 13, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.40% | - |
| Jan 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.73% | - |
| Jan 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.36% | - |
| Jan 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.58% | - |
| Jan 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jan 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.74% | - |
| Jan 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.54% | - |
| Jan 2, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.69% | - |
| Dec 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.70% | - |
| Dec 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.06% | - |
| Dec 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.50% | - |
| Dec 22, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.70% | - |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.69% | - |
| Dec 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.70% | - |
| Dec 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.45% | - |
| Dec 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.80% | - |
| Dec 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.64% | - |
| Dec 12, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% | - |
| Dec 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.93% | - |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.04% | - |
| Dec 9, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.88% | - |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.62% | - |
| Dec 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Dec 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.17% | - |
| Dec 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.08% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Dec 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.43% | - |
| Nov 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.70% | - |
| Nov 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.66% | - |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.33% | - |
| Nov 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.93% | - |
| Nov 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.88% | - |
| Nov 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.68% | - |
| Nov 20, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.51% | - |
| Nov 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.71% | - |
| Nov 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.73% | - |
| Nov 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.90% | - |
| Nov 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.96% | - |
| Nov 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.32% | - |
| Nov 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.72% | - |
| Nov 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.92% | - |
| Nov 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Nov 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.04% | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.98% | - |
| Nov 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.97% | - |
| Nov 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.48% | - |
| Nov 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.46% | - |
| Oct 31, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.94% | - |
| Oct 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.93% | - |
| Oct 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.27% | - |
| Oct 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.45% | - |
| Oct 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.09% | - |
| Oct 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.09% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.15% | - |
| Oct 21, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.60% | - |
| Oct 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.98% | - |
| Oct 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% | - |
| Oct 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.09% | - |
| Oct 15, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.66% | - |
| Oct 14, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.61% | - |
| Oct 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.40% | - |
| Oct 10, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.32% | - |
| Oct 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.96% | - |