ProSiebenSat.1 Media SE (LUX:PRO7)
Luxembourg
· Delayed Price · Currency is EUR 4.780
-0.004 (-0.08%)
At close: Dec 3, 2025
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.59% | - |
| Oct 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.26% | - |
| Oct 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.62% | - |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Oct 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.34% | - |
| Oct 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | - |
| Sep 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | - |
| Sep 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.80% | - |
| Sep 26, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.90% | - |
| Sep 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.89% | - |
| Sep 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.62% | - |
| Sep 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.65% | - |
| Sep 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.54% | - |
| Sep 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | - |
| Sep 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.58% | - |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | - |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.30% | - |
| Sep 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | - |
| Sep 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -6.76% | - |
| Sep 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.17% | - |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.20% | - |
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -5.34% | - |
| Sep 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.88% | - |
| Sep 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.98% | - |
| Sep 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 6.83% | - |
| Sep 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.52% | - |
| Sep 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.14% | - |
| Sep 1, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.21% | - |
| Aug 29, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.69% | - |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.43% | - |
| Aug 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.80% | - |
| Aug 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% | - |
| Aug 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.69% | - |
| Aug 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Aug 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.88% | - |
| Aug 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.41% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | - |
| Aug 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.32% | - |
| Aug 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Aug 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.63% | - |
| Aug 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.32% | - |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Aug 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.19% | - |
| Aug 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Aug 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.94% | - |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| Aug 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% | - |
| Jul 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | - |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.68% | - |
| Jul 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 3.25% | - |
| Jul 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 10.95% | - |
| Jul 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.32% | - |
| Jul 24, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.28% | - |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.07% | - |
| Jul 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.35% | - |
| Jul 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% | - |