ProSiebenSat.1 Media SE (VIE:PSM)
Austria
· Delayed Price · Currency is EUR 4.766
-0.040 (-0.83%)
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 | 4.83 | 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 |
| Oct 13, 2025 | 5.66 | 5.79 | 5.65 | 5.79 | 5.79 | 3.03% | 1,331 |
| Oct 10, 2025 | 5.73 | 5.78 | 5.62 | 5.62 | 5.62 | -1.49% | - |
| Oct 9, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.96% | - |
| Oct 8, 2025 | 5.70 | 5.76 | 5.68 | 5.76 | 5.76 | 1.23% | - |
| Oct 7, 2025 | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | 0.53% | - |
| Oct 6, 2025 | 5.63 | 5.70 | 5.56 | 5.66 | 5.66 | 0.53% | - |
| Oct 3, 2025 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -1.92% | - |
| Oct 2, 2025 | 5.79 | 5.79 | 5.71 | 5.74 | 5.74 | -0.69% | 1,331 |
| Oct 1, 2025 | 5.73 | 5.84 | 5.73 | 5.78 | 5.78 | 1.05% | - |
| Sep 30, 2025 | 5.62 | 5.72 | 5.62 | 5.72 | 5.72 | 1.42% | - |
| Sep 29, 2025 | 5.59 | 5.69 | 5.58 | 5.64 | 5.64 | 0.45% | - |
| Sep 26, 2025 | 5.59 | 5.61 | 5.56 | 5.61 | 5.61 | -0.44% | - |
| Sep 25, 2025 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | 0.27% | - |
| Sep 24, 2025 | 5.67 | 5.67 | 5.59 | 5.62 | 5.62 | -1.92% | 1,051 |
| Sep 23, 2025 | 5.82 | 5.84 | 5.73 | 5.73 | 5.73 | -0.61% | - |
| Sep 22, 2025 | 5.88 | 5.88 | 5.75 | 5.77 | 5.77 | -1.62% | - |
| Sep 19, 2025 | 5.87 | 5.90 | 5.82 | 5.86 | 5.86 | - | 1,208 |
| Sep 18, 2025 | 5.96 | 5.97 | 5.84 | 5.86 | 5.86 | -1.43% | 1,051 |
| Sep 17, 2025 | 5.94 | 5.95 | 5.72 | 5.95 | 5.95 | -3.10% | 3,153 |
| Sep 16, 2025 | 6.33 | 6.45 | 6.09 | 6.14 | 6.14 | -2.85% | 4,204 |
| Sep 15, 2025 | 6.27 | 6.38 | 6.27 | 6.32 | 6.32 | 0.56% | 2,102 |
| Sep 12, 2025 | 6.72 | 6.72 | 6.28 | 6.28 | 6.28 | -7.03% | 3,153 |
| Sep 11, 2025 | 6.93 | 6.94 | 6.74 | 6.76 | 6.76 | -2.45% | 1,051 |
| Sep 10, 2025 | 7.15 | 7.15 | 6.93 | 6.93 | 6.93 | -4.28% | 100 |
| Sep 9, 2025 | 7.46 | 7.46 | 7.19 | 7.24 | 7.24 | -4.11% | - |
| Sep 8, 2025 | 7.75 | 7.81 | 7.55 | 7.55 | 7.55 | -2.46% | 350 |
| Sep 5, 2025 | 8.22 | 8.22 | 7.74 | 7.74 | 7.74 | -4.45% | - |
| Sep 4, 2025 | 7.59 | 8.24 | 7.59 | 8.10 | 8.10 | 6.02% | - |
| Sep 3, 2025 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Sep 2, 2025 | 8.08 | 8.08 | 7.68 | 7.68 | 7.68 | -4.66% | - |
| Sep 1, 2025 | 8.33 | 8.33 | 7.85 | 8.05 | 8.05 | -4.17% | 1,117 |
| Aug 29, 2025 | 8.29 | 8.47 | 8.29 | 8.40 | 8.40 | 1.33% | - |
| Aug 28, 2025 | 8.10 | 8.29 | 8.10 | 8.29 | 8.29 | 3.24% | 4,204 |
| Aug 27, 2025 | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | -0.62% | - |
| Aug 26, 2025 | 8.08 | 8.10 | 8.03 | 8.08 | 8.08 | 0.12% | - |
| Aug 25, 2025 | 8.00 | 8.10 | 8.00 | 8.07 | 8.07 | 1.64% | 1,801 |
| Aug 22, 2025 | 7.97 | 7.98 | 7.92 | 7.94 | 7.94 | - | - |
| Aug 21, 2025 | 7.96 | 7.98 | 7.93 | 7.94 | 7.94 | -0.13% | - |
| Aug 20, 2025 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -0.13% | - |
| Aug 19, 2025 | 7.96 | 7.98 | 7.95 | 7.96 | 7.96 | 0.95% | - |
| Aug 18, 2025 | 7.93 | 7.96 | 7.89 | 7.89 | 7.89 | 1.74% | 100 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.27% | - |
| Aug 14, 2025 | 7.91 | 7.95 | 7.91 | 7.93 | 7.93 | 0.76% | - |
| Aug 13, 2025 | 7.88 | 7.93 | 7.84 | 7.87 | 7.87 | -0.19% | - |
| Aug 12, 2025 | 7.94 | 7.94 | 7.86 | 7.89 | 7.89 | -0.19% | - |
| Aug 11, 2025 | 7.92 | 7.93 | 7.90 | 7.90 | 7.90 | -0.19% | - |
| Aug 8, 2025 | 7.95 | 7.95 | 7.90 | 7.92 | 7.92 | -0.38% | - |
| Aug 7, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 0.70% | - |
| Aug 6, 2025 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | -0.44% | - |
| Aug 5, 2025 | 8.03 | 8.03 | 7.93 | 7.93 | 7.93 | -0.81% | - |
| Aug 4, 2025 | 8.00 | 8.09 | 7.99 | 7.99 | 7.99 | 0.38% | - |
| Aug 1, 2025 | 8.03 | 8.03 | 7.95 | 7.96 | 7.96 | -0.56% | - |
| Jul 31, 2025 | 8.02 | 8.04 | 7.95 | 8.01 | 8.01 | 0.19% | - |
| Jul 30, 2025 | 8.08 | 8.08 | 7.97 | 7.99 | 7.99 | -0.68% | - |
| Jul 29, 2025 | 7.93 | 8.08 | 7.92 | 8.05 | 8.05 | 2.68% | 1,201 |
| Jul 28, 2025 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 10.35% | 497 |
| Jul 25, 2025 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | -0.77% | - |
| Jul 24, 2025 | 7.14 | 7.16 | 7.10 | 7.16 | 7.16 | 1.42% | - |
| Jul 23, 2025 | 7.13 | 7.13 | 7.04 | 7.06 | 7.06 | -1.19% | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.14 | 7.14 | 7.14 | -0.76% | - |
| Jul 21, 2025 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | 0.14% | - |
| Jul 18, 2025 | 7.20 | 7.23 | 7.19 | 7.19 | 7.19 | -0.42% | - |