ProSiebenSat.1 Media SE(GB:0QG9)
€3.16+0.01 (+0.32%)
GB:0QG9
ProSiebenSat.1 Media SE historical prices
€3.16
At close:+0.01 (+0.32%)
ProSiebenSat.1 Media SE (0QG9) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.20 | 3.31 | 3.15 | 3.16 | 3.16 | +0.32% | 7,986 | 0.93 |
| Nov 12, 2026 | 3.02 | 3.20 | 3.00 | 3.15 | 3.15 | +1.55% | 15,533 | 1.83 |
| Nov 11, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -0.83% | 34,028 | 4.11 |
| Nov 10, 2026 | 3.27 | 3.29 | 3.11 | 3.13 | 3.13 | -5.04% | 19,490 | 2.42 |
| Nov 09, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.70% | 11,263 | 1.39 |
| Nov 06, 2026 | 3.37 | 3.40 | 3.26 | 3.30 | 3.30 | -1.44% | 5,920 | 0.74 |
| Nov 05, 2026 | 3.31 | 3.39 | 3.30 | 3.34 | 3.34 | +2.33% | 14,197 | 1.81 |
| Nov 04, 2026 | 3.15 | 3.27 | 3.16 | 3.27 | 3.27 | +3.68% | 19,906 | 2.58 |
| Nov 03, 2026 | 3.12 | 3.19 | 3.08 | 3.15 | 3.15 | -1.81% | 14,487 | 1.80 |
| Nov 02, 2026 | 3.10 | 3.22 | 3.10 | 3.21 | 3.21 | +2.49% | 33,461 | 4.42 |
| Oct 30, 2026 | 3.12 | 3.16 | 2.97 | 3.13 | 3.13 | -1.39% | 33,130 | 4.67 |
| Oct 29, 2026 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | +0.06% | 5,091 | 0.72 |
| Oct 28, 2026 | 3.22 | 3.23 | 3.17 | 3.17 | 3.17 | -0.44% | 3,376 | 0.47 |
| Oct 27, 2026 | 3.19 | 3.21 | 3.11 | 3.19 | 3.19 | -0.38% | 3,835 | 0.54 |
| Oct 26, 2026 | 3.21 | 3.23 | 3.19 | 3.20 | 3.20 | -1.30% | 6,604 | 0.93 |
| Oct 23, 2026 | 3.21 | 3.26 | 3.22 | 3.24 | 3.24 | +0.81% | 5,912 | 0.83 |
| Oct 22, 2026 | 3.26 | 3.24 | 3.22 | 3.22 | 3.22 | -1.41% | 1,210 | 0.17 |
| Oct 21, 2026 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.06% | 28,205 | 4.10 |
| Oct 20, 2026 | 3.23 | 3.30 | 3.22 | 3.26 | 3.26 | +0.37% | 4,547 | 0.66 |
| Oct 19, 2026 | 3.28 | 3.29 | 3.20 | 3.25 | 3.25 | -1.33% | 3,631 | 0.52 |
| Oct 16, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | +2.55% | 1,579 | 0.22 |
| Oct 15, 2026 | 3.29 | 3.30 | 3.21 | 3.21 | 3.21 | -1.17% | 10,404 | 1.52 |
| Oct 14, 2026 | 3.28 | 3.33 | 3.25 | 3.25 | 3.25 | -0.37% | 6,682 | 0.99 |
| Oct 13, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | -0.12% | 5,140 | 0.76 |
| Oct 12, 2026 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.27% | 6,717 | 1.00 |
| Oct 09, 2026 | 3.28 | 3.34 | 3.29 | 3.31 | 3.31 | 0.00% | 627 | 0.09 |
| Oct 08, 2026 | 3.24 | 3.32 | 3.25 | 3.31 | 3.31 | +1.97% | 155 | 0.02 |
| Oct 07, 2026 | 3.23 | 3.32 | 3.24 | 3.25 | 3.25 | -0.86% | 9,384 | 1.32 |
| Oct 06, 2026 | 3.17 | 3.27 | 3.18 | 3.27 | 3.27 | +4.07% | 1,599 | 0.22 |
| Oct 05, 2026 | 3.23 | 3.31 | 3.15 | 3.15 | 3.15 | -1.96% | 6,766 | 0.96 |
| Oct 02, 2026 | 3.15 | 3.23 | 3.17 | 3.21 | 3.21 | +0.66% | 7,007 | 1.00 |
| Oct 01, 2026 | 3.23 | 3.27 | 3.14 | 3.19 | 3.19 | 0.00% | 13,427 | 1.93 |
| Sep 30, 2026 | 3.23 | 3.26 | 3.19 | 3.19 | 3.19 | -1.85% | 10,672 | 1.54 |
| Sep 29, 2026 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | +0.56% | 69 | 0.01 |
| Sep 28, 2026 | 3.24 | 3.29 | 3.23 | 3.23 | 3.23 | -0.68% | 109 | 0.01 |
| Sep 25, 2026 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | -1.42% | 554 | 0.07 |
| Sep 24, 2026 | 3.34 | 3.39 | 3.30 | 3.30 | 3.30 | -1.93% | 12,434 | 1.69 |
| Sep 23, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -2.21% | 37,212 | 5.29 |
| Sep 22, 2026 | 3.42 | 3.49 | 3.44 | 3.44 | 3.44 | -0.75% | 34 | 0.00 |
| Sep 21, 2026 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | +0.87% | 205 | 0.03 |
| Sep 18, 2026 | 3.46 | 3.49 | 3.44 | 3.44 | 3.44 | -1.09% | 5,122 | 0.70 |
| Sep 17, 2026 | 3.53 | 3.51 | 3.47 | 3.47 | 3.47 | -0.74% | 7,497 | 0.98 |
| Sep 16, 2026 | 3.53 | 3.55 | 3.48 | 3.50 | 3.50 | -0.79% | 215 | 0.03 |
| Sep 15, 2026 | 3.64 | 3.65 | 3.48 | 3.53 | 3.53 | -1.89% | 18,111 | 2.30 |
| Sep 14, 2026 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | -1.26% | 6,707 | 0.83 |
| Sep 11, 2026 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | +1.85% | 649 | 0.08 |
| Sep 10, 2026 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | +0.06% | 2,462 | 0.29 |
| Sep 09, 2026 | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | -0.83% | 6,396 | 0.73 |
| Sep 08, 2026 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | -1.58% | 28 | 0.00 |
| Sep 07, 2026 | 3.78 | 3.80 | 3.66 | 3.66 | 3.66 | -2.81% | 7,247 | 0.80 |
