ProSiebenSat.1 Media SE(IT:1PSM)
€3.10-0.03 (-0.96%)
IT:1PSM
ProSiebenSat.1 Media SE historical prices
€3.10
At close:-0.03 (-0.96%)
ProSiebenSat.1 Media SE (1PSM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 700 | 0.70 |
| Nov 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.81% | 2,000 | 2.07 |
| Nov 09, 2026 | 3.24 | 3.29 | 3.16 | 3.24 | 3.24 | -1.52% | 0 | 0.00 |
| Nov 06, 2026 | 3.29 | 3.37 | 3.22 | 3.29 | 3.29 | -1.85% | 0 | 0.00 |
| Nov 05, 2026 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | +2.51% | 0 | 0.00 |
| Nov 04, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +3.75% | 5,005 | 5.02 |
| Nov 03, 2026 | 3.15 | 3.20 | 2.85 | 3.15 | 3.15 | -1.69% | 0 | 0.00 |
| Nov 02, 2026 | 3.14 | 3.14 | 3.14 | 3.20 | 3.20 | +3.35% | 4,328 | 4.14 |
| Oct 30, 2026 | 2.98 | 3.08 | 2.98 | 3.10 | 3.10 | -2.45% | 5,240 | 5.44 |
| Oct 29, 2026 | 3.18 | 3.21 | 3.08 | 3.18 | 3.18 | -0.19% | 0 | 0.00 |
| Oct 28, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | -0.06% | 0 | 0.00 |
| Oct 27, 2026 | 3.21 | 3.21 | 3.21 | 3.19 | 3.19 | -0.38% | 40 | 0.04 |
| Oct 26, 2026 | 3.21 | 3.21 | 3.21 | 3.20 | 3.20 | -1.11% | 40 | 0.04 |
| Oct 23, 2026 | 3.23 | 3.30 | 3.20 | 3.23 | 3.23 | -0.12% | 0 | 0.00 |
| Oct 22, 2026 | 3.21 | 3.22 | 3.21 | 3.24 | 3.24 | -0.67% | 5,818 | 6.14 |
| Oct 21, 2026 | 3.26 | 3.31 | 3.19 | 3.26 | 3.26 | +0.74% | 0 | 0.00 |
| Oct 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.55% | 10 | 0.01 |
| Oct 19, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | -0.97% | 0 | 0.00 |
| Oct 16, 2026 | 3.29 | 3.32 | 3.19 | 3.29 | 3.29 | +2.24% | 0 | 0.00 |
| Oct 15, 2026 | 3.21 | 3.28 | 3.05 | 3.21 | 3.21 | -1.83% | 0 | 0.00 |
| Oct 14, 2026 | 3.27 | 3.30 | 3.26 | 3.27 | 3.27 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 3,000 | 3.33 |
| Oct 12, 2026 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 3,000 | 3.49 |
| Oct 09, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | +5.09% | 5,138 | 6.61 |
| Oct 07, 2026 | 3.14 | 3.26 | 3.26 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.14 | 3.26 | 3.26 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.26 | 3.26 | 3.26 | 3.14 | 3.14 | -1.81% | 500 | 0.61 |
| Oct 02, 2026 | 3.20 | 3.26 | 3.13 | 3.20 | 3.20 | +0.82% | 0 | 0.00 |
| Oct 01, 2026 | 3.15 | 3.15 | 3.14 | 3.18 | 3.18 | -0.50% | 828 | 1.00 |
| Sep 30, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -1.60% | 1,222 | 1.44 |
| Sep 29, 2026 | 3.21 | 3.22 | 3.21 | 3.24 | 3.24 | +0.43% | 886 | 1.06 |
| Sep 28, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | -0.86% | 4,459 | 5.48 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.26 | -1.09% | 500 | 0.62 |
| Sep 24, 2026 | 3.32 | 3.32 | 3.32 | 3.29 | 3.29 | -1.91% | 500 | 0.63 |
| Sep 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.98% | 300 | 0.21 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.50 | 3.43 | 3.43 | -1.21% | 350 | 0.25 |
| Sep 21, 2026 | 3.47 | 3.52 | 3.42 | 3.47 | 3.47 | +0.58% | 0 | 0.00 |
| Sep 18, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | -0.52% | 0 | 0.00 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -1.08% | 700 | 0.49 |
| Sep 16, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | -0.85% | 0 | 0.00 |
| Sep 15, 2026 | 3.53 | 5.00 | 2.00 | 3.53 | 3.53 | -1.45% | 0 | 0.00 |
| Sep 14, 2026 | 3.66 | 3.66 | 3.60 | 3.59 | 3.59 | -1.86% | 2,200 | 1.56 |
| Sep 11, 2026 | 3.65 | 5.00 | 3.56 | 3.65 | 3.65 | +2.47% | 0 | 0.00 |
| Sep 10, 2026 | 3.57 | 5.00 | 2.00 | 3.57 | 3.57 | -0.39% | 0 | 0.00 |
| Sep 09, 2026 | 3.58 | 5.00 | 3.55 | 3.58 | 3.58 | -1.49% | 0 | 0.00 |
| Sep 08, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.63 | -1.41% | 1,594 | 0.89 |
| Sep 07, 2026 | 3.70 | 3.70 | 3.70 | 3.69 | 3.69 | -2.02% | 1,000 | 0.56 |
| Sep 04, 2026 | 3.78 | 3.78 | 3.78 | 3.76 | 3.76 | -0.05% | 1,000 | 0.50 |
| Sep 03, 2026 | 3.76 | 3.78 | 3.55 | 3.76 | 3.76 | +2.01% | 0 | 0.00 |
