Want to see DE:PSM full AI Analyst Report?
ProSiebenSat.1 Media SE (PSM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.11 | 3.19 | 2.97 | 3.11 | 3.11 | -1.27% | 522,916 | 3.43 |
| Oct 29, 2026 | 3.14 | 3.19 | 3.14 | 3.15 | 3.15 | +0.00% | 64,545 | 0.42 |
| Oct 28, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -1.13% | 70,681 | 0.45 |
| Oct 27, 2026 | 3.19 | 3.22 | 3.15 | 3.19 | 3.19 | +1.08% | 143,356 | 0.91 |
| Oct 26, 2026 | 3.20 | 3.24 | 3.15 | 3.15 | 3.15 | -2.29% | 134,990 | 0.85 |
| Oct 23, 2026 | 3.20 | 3.27 | 3.20 | 3.23 | 3.23 | +0.50% | 136,320 | 0.84 |
| Oct 22, 2026 | 3.21 | 3.27 | 3.20 | 3.21 | 3.21 | -0.74% | 145,797 | 0.88 |
| Oct 21, 2026 | 3.28 | 3.29 | 3.15 | 3.23 | 3.23 | +0.56% | 158,148 | 0.96 |
| Oct 20, 2026 | 3.21 | 3.31 | 3.21 | 3.22 | 3.22 | -0.92% | 162,923 | 1.00 |
| Oct 19, 2026 | 3.27 | 3.27 | 3.19 | 3.25 | 3.25 | -0.98% | 140,251 | 0.86 |
| Oct 16, 2026 | 3.30 | 3.33 | 3.23 | 3.28 | 3.28 | +2.57% | 163,718 | 1.01 |
| Oct 15, 2026 | 3.30 | 3.30 | 3.19 | 3.20 | 3.20 | -1.78% | 273,441 | 1.70 |
| Oct 14, 2026 | 3.30 | 3.35 | 3.24 | 3.25 | 3.25 | +0.00% | 166,109 | 1.04 |
| Oct 13, 2026 | 3.23 | 3.36 | 3.22 | 3.25 | 3.25 | +0.18% | 147,309 | 0.92 |
| Oct 12, 2026 | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | -0.73% | 136,573 | 0.83 |
| Oct 09, 2026 | 3.30 | 3.35 | 3.21 | 3.27 | 3.27 | -0.49% | 127,393 | 0.77 |
| Oct 08, 2026 | 3.23 | 3.33 | 3.23 | 3.29 | 3.29 | +0.98% | 125,279 | 0.76 |
| Oct 07, 2026 | 3.24 | 3.34 | 3.22 | 3.26 | 3.26 | -0.49% | 179,096 | 1.07 |
| Oct 06, 2026 | 3.15 | 3.32 | 3.13 | 3.27 | 3.27 | +4.47% | 277,400 | 1.69 |
| Oct 05, 2026 | 3.24 | 3.31 | 3.13 | 3.13 | 3.13 | -0.38% | 224,179 | 1.37 |
| Oct 02, 2026 | 3.14 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 144,293 | 0.89 |
| Oct 01, 2026 | 3.24 | 3.27 | 3.12 | 3.15 | 3.15 | -0.69% | 180,166 | 1.11 |
| Sep 30, 2026 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -1.43% | 157,990 | 0.98 |
| Sep 29, 2026 | 3.22 | 3.29 | 3.18 | 3.22 | 3.22 | +0.69% | 112,636 | 0.69 |
| Sep 28, 2026 | 3.23 | 3.28 | 3.20 | 3.20 | 3.20 | -0.99% | 140,094 | 0.85 |
| Sep 25, 2026 | 3.25 | 3.33 | 3.20 | 3.23 | 3.23 | -0.68% | 130,462 | 0.79 |
| Sep 24, 2026 | 3.34 | 3.39 | 3.25 | 3.25 | 3.25 | -2.52% | 124,774 | 0.76 |
| Sep 23, 2026 | 3.37 | 3.40 | 3.33 | 3.34 | 3.34 | -1.82% | 173,677 | 1.06 |
| Sep 22, 2026 | 3.42 | 3.50 | 3.40 | 3.40 | 3.40 | -1.56% | 87,309 | 0.53 |
| Sep 21, 2026 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | -0.17% | 75,349 | 0.45 |
| Sep 18, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | +0.93% | 185,545 | 1.05 |
| Sep 17, 2026 | 3.47 | 3.55 | 3.43 | 3.43 | 3.43 | -2.06% | 131,805 | 0.75 |
| Sep 16, 2026 | 3.53 | 3.53 | 3.47 | 3.50 | 3.50 | -0.34% | 80,508 | 0.44 |
| Sep 15, 2026 | 3.65 | 3.65 | 3.46 | 3.51 | 3.51 | -1.73% | 167,838 | 0.92 |
| Sep 14, 2026 | 3.65 | 3.69 | 3.56 | 3.57 | 3.57 | -2.03% | 166,696 | 0.93 |
| Sep 11, 2026 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | +0.83% | 70,722 | 0.39 |
| Sep 10, 2026 | 3.57 | 3.62 | 3.55 | 3.62 | 3.62 | +0.17% | 182,430 | 1.02 |
| Sep 09, 2026 | 3.58 | 3.65 | 3.57 | 3.61 | 3.61 | -0.44% | 97,010 | 0.54 |
| Sep 08, 2026 | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | -1.14% | 77,838 | 0.43 |
| Sep 07, 2026 | 3.80 | 3.80 | 3.65 | 3.67 | 3.67 | -2.24% | 69,984 | 0.38 |
| Sep 04, 2026 | 3.77 | 3.80 | 3.74 | 3.75 | 3.75 | -0.69% | 54,468 | 0.30 |
| Sep 03, 2026 | 3.65 | 3.79 | 3.65 | 3.78 | 3.78 | +2.05% | 74,465 | 0.40 |
| Sep 02, 2026 | 3.78 | 3.78 | 3.62 | 3.70 | 3.70 | -0.80% | 120,038 | 0.64 |
| Sep 01, 2026 | 3.79 | 3.85 | 3.73 | 3.73 | 3.73 | -2.35% | 127,445 | 0.68 |
| Aug 31, 2026 | 3.61 | 3.82 | 3.61 | 3.82 | 3.82 | +5.52% | 244,167 | 1.30 |
| Aug 28, 2026 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | -1.04% | 353,590 | 1.90 |
| Aug 27, 2026 | 3.72 | 3.74 | 3.63 | 3.66 | 3.66 | -1.72% | 131,705 | 0.70 |
| Aug 26, 2026 | 3.76 | 3.79 | 3.68 | 3.73 | 3.73 | -1.22% | 125,294 | 0.66 |
| Aug 25, 2026 | 3.74 | 3.81 | 3.68 | 3.77 | 3.77 | +0.80% | 149,764 | 0.78 |
| Aug 24, 2026 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | -0.37% | 147,182 | 0.77 |
