ProSiebenSat.1 Media SE (VIE:PSM)
Austria
· Delayed Price · Currency is EUR 4.510
-0.066 (-1.44%)
Last updated: Mar 9, 2026, 3:30 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.53 | 4.58 | 4.53 | 4.58 | - | - | - |
| Mar 6, 2026 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 1.37% | - |
| Mar 5, 2026 | 4.47 | 4.54 | 4.47 | 4.51 | 4.51 | 0.58% | 1,522 |
| Mar 4, 2026 | 4.47 | 4.51 | 4.44 | 4.49 | 4.49 | 1.45% | - |
| Mar 3, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.42 | -3.99% | 1,179 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.61 | 4.61 | 4.61 | -1.75% | - |
| Feb 27, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 0.47% | 1,522 |
| Feb 26, 2026 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 1.52% | - |
| Feb 25, 2026 | 4.72 | 4.74 | 4.60 | 4.60 | 4.60 | -2.91% | 657 |
| Feb 24, 2026 | 4.68 | 4.74 | 4.67 | 4.74 | 4.74 | 1.11% | - |
| Feb 23, 2026 | 4.76 | 4.79 | 4.68 | 4.68 | 4.68 | -2.62% | 142 |
| Feb 20, 2026 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.63% | - |
| Feb 19, 2026 | 4.77 | 4.78 | 4.74 | 4.78 | 4.78 | 1.01% | - |
| Feb 18, 2026 | 4.72 | 4.73 | 4.69 | 4.73 | 4.73 | 1.02% | - |
| Feb 17, 2026 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | 0.52% | 1,522 |
| Feb 16, 2026 | 4.72 | 4.75 | 4.66 | 4.66 | 4.66 | -1.81% | - |
| Feb 13, 2026 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | -0.50% | 1,666 |
| Feb 12, 2026 | 4.89 | 4.89 | 4.77 | 4.77 | 4.77 | -2.81% | - |
| Feb 11, 2026 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -2.04% | - |
| Feb 10, 2026 | 4.84 | 5.01 | 4.84 | 5.01 | 5.01 | 3.47% | - |
| Feb 9, 2026 | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 1.30% | 1,522 |
| Feb 6, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.58% | - |
| Feb 5, 2026 | 4.85 | 4.85 | 4.77 | 4.81 | 4.81 | -0.33% | 3,044 |
| Feb 4, 2026 | 4.92 | 4.92 | 4.77 | 4.82 | 4.82 | -2.47% | 5,884 |
| Feb 3, 2026 | 5.08 | 5.08 | 4.95 | 4.95 | 4.95 | -2.92% | - |
| Feb 2, 2026 | 5.05 | 5.10 | 5.02 | 5.10 | 5.10 | 1.39% | - |
| Jan 30, 2026 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | 2.30% | - |
| Jan 29, 2026 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -2.44% | 2,508 |
| Jan 28, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | -0.49% | - |
| Jan 27, 2026 | 5.03 | 5.06 | 5.02 | 5.06 | 5.06 | 0.60% | - |
| Jan 26, 2026 | 5.06 | 5.06 | 5.02 | 5.03 | 5.03 | -0.30% | - |
| Jan 23, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 2.67% | 1,522 |
| Jan 22, 2026 | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | 1.36% | - |
| Jan 21, 2026 | 4.80 | 4.86 | 4.80 | 4.85 | 4.85 | 0.08% | - |
| Jan 20, 2026 | 4.85 | 4.89 | 4.83 | 4.84 | 4.84 | -0.74% | 2,122 |
| Jan 19, 2026 | 4.82 | 4.89 | 4.82 | 4.88 | 4.88 | 0.41% | 1,522 |
| Jan 16, 2026 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | -0.37% | 1,236 |
| Jan 15, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | -0.04% | - |
| Jan 14, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.01% | - |
| Jan 13, 2026 | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | -0.52% | 1,522 |
| Jan 12, 2026 | 4.88 | 5.07 | 4.88 | 4.96 | 4.96 | 0.94% | 2,582 |
| Jan 9, 2026 | 4.83 | 4.93 | 4.83 | 4.91 | 4.91 | 1.49% | - |
| Jan 8, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.25% | 1,522 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | -0.58% | - |
| Jan 6, 2026 | 4.88 | 4.88 | 4.79 | 4.85 | 4.85 | -0.33% | - |
| Jan 5, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | -1.58% | - |
| Jan 2, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 1.35% | - |
| Dec 30, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.97% | - |
| Dec 29, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 1.27% | - |
| Dec 23, 2025 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.50% | 600 |
| Dec 22, 2025 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | -0.66% | 100 |
| Dec 19, 2025 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | 0.08% | 2,365 |
| Dec 18, 2025 | 4.85 | 4.87 | 4.79 | 4.87 | 4.87 | 0.50% | - |
| Dec 17, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 2.62% | - |
| Dec 16, 2025 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.20% | - |
| Dec 15, 2025 | 4.69 | 4.73 | 4.67 | 4.67 | 4.67 | -0.64% | 1,760 |
| Dec 12, 2025 | 4.67 | 4.75 | 4.67 | 4.70 | 4.70 | 0.99% | 5,324 |
| Dec 11, 2025 | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | 1.93% | 2,662 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -0.52% | 1,060 |
| Dec 9, 2025 | 4.78 | 4.78 | 4.59 | 4.59 | 4.59 | -4.22% | - |
| Dec 8, 2025 | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | -4.01% | - |
| Dec 5, 2025 | 4.87 | 5.04 | 4.87 | 4.99 | 4.99 | 2.76% | 1,331 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.77 | 4.86 | 4.86 | 1.89% | 200 |
| Dec 3, 2025 | 4.80 | 4.81 | 4.77 | 4.77 | 4.77 | -0.83% | - |
| Dec 2, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.92% | 1,331 |
| Dec 1, 2025 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | -2.06% | - |
| Nov 28, 2025 | 4.83 | 4.86 | 4.82 | 4.86 | 4.86 | 0.54% | - |
| Nov 27, 2025 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | -0.49% | - |
| Nov 26, 2025 | 4.85 | 4.86 | 4.82 | 4.86 | 4.86 | -0.41% | 2,662 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | -0.93% | - |
| Nov 24, 2025 | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | 2.88% | - |
| Nov 21, 2025 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 1.74% | - |
| Nov 20, 2025 | 4.73 | 4.79 | 4.71 | 4.71 | 4.71 | -1.05% | - |
| Nov 19, 2025 | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | -0.08% | 1 |
| Nov 18, 2025 | 4.87 | 4.87 | 4.76 | 4.76 | 4.76 | -2.70% | 1,333 |
| Nov 17, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -2.04% | - |
| Nov 14, 2025 | 4.87 | 5.06 | 4.87 | 4.99 | 4.99 | 0.52% | 7,220 |
| Nov 13, 2025 | 4.94 | 5.10 | 4.84 | 4.97 | 4.97 | 0.49% | 10,185 |
| Nov 12, 2025 | 4.97 | 4.99 | 4.89 | 4.94 | 4.94 | -1.08% | 6,324 |
| Nov 11, 2025 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -1.90% | - |
| Nov 10, 2025 | 5.22 | 5.30 | 5.10 | 5.10 | 5.10 | 0.30% | - |
| Nov 7, 2025 | 4.93 | 5.08 | 4.89 | 5.08 | 5.08 | 3.21% | 1,331 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -1.66% | - |
| Nov 5, 2025 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -2.15% | - |
| Nov 4, 2025 | 5.00 | 5.17 | 5.00 | 5.12 | 5.12 | -2.01% | - |
| Nov 3, 2025 | 5.26 | 5.33 | 5.22 | 5.22 | 5.22 | 0.10% | - |
| Oct 31, 2025 | 5.37 | 5.37 | 5.22 | 5.22 | 5.22 | -2.25% | 357 |
| Oct 30, 2025 | 5.41 | 5.42 | 5.34 | 5.34 | 5.34 | -2.11% | 1 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.41 | 5.45 | 5.45 | -0.18% | 1 |
| Oct 28, 2025 | 5.50 | 5.53 | 5.43 | 5.46 | 5.46 | -1.97% | - |
| Oct 27, 2025 | 5.69 | 5.69 | 5.57 | 5.57 | 5.57 | -1.50% | - |
| Oct 24, 2025 | 5.72 | 5.72 | 5.65 | 5.66 | 5.66 | -0.79% | - |
| Oct 23, 2025 | 5.75 | 5.75 | 5.68 | 5.70 | 5.70 | 1.69% | - |
| Oct 22, 2025 | 5.56 | 5.68 | 5.56 | 5.61 | 5.61 | 3.22% | - |
| Oct 21, 2025 | 5.54 | 5.55 | 5.42 | 5.43 | 5.43 | -2.07% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.52 | 5.55 | 5.55 | -1.60% | 3 |
| Oct 17, 2025 | 5.64 | 5.67 | 5.61 | 5.64 | 5.64 | -0.09% | - |
| Oct 16, 2025 | 5.63 | 5.70 | 5.63 | 5.64 | 5.64 | 0.27% | - |
| Oct 15, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -1.75% | 1,331 |
| Oct 14, 2025 | 5.74 | 5.80 | 5.73 | 5.73 | 5.73 | -1.04% | 1,331 |