Prosus N.V. (ETR:1TY)
Germany
· Delayed Price · Currency is EUR 42.22
+0.37 (0.87%)
At close: Mar 5, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.47 | 41.76 | 41.47 | 41.76 | - | -0.23% | 1,288 |
| Mar 4, 2026 | 41.28 | 42.21 | 41.28 | 41.86 | 41.86 | 2.42% | 7,205 |
| Mar 3, 2026 | 42.00 | 42.00 | 40.78 | 40.87 | 40.87 | -3.53% | 46,152 |
| Mar 2, 2026 | 42.35 | 42.36 | 41.79 | 42.36 | 42.36 | -3.18% | 6,781 |
| Feb 27, 2026 | 43.84 | 43.84 | 43.43 | 43.75 | 43.75 | 0.48% | 3,322 |
| Feb 26, 2026 | 43.93 | 43.93 | 43.32 | 43.54 | 43.54 | -1.39% | 1,173 |
| Feb 25, 2026 | 44.30 | 44.71 | 43.98 | 44.16 | 44.16 | 0.42% | 3,606 |
| Feb 24, 2026 | 43.75 | 44.06 | 43.75 | 43.97 | 43.97 | 0.84% | 2,040 |
| Feb 23, 2026 | 44.78 | 44.85 | 43.61 | 43.61 | 43.61 | -1.89% | 5,309 |
| Feb 20, 2026 | 43.46 | 44.45 | 43.46 | 44.45 | 44.45 | 1.55% | 1,770 |
| Feb 19, 2026 | 44.30 | 44.30 | 43.77 | 43.77 | 43.77 | -0.52% | 356 |
| Feb 18, 2026 | 43.24 | 44.54 | 43.24 | 44.00 | 44.00 | 1.71% | 1,004 |
| Feb 17, 2026 | 42.54 | 43.26 | 42.16 | 43.26 | 43.26 | 2.25% | 4,537 |
| Feb 16, 2026 | 43.01 | 43.03 | 42.31 | 42.31 | 42.31 | -0.40% | 4,859 |
| Feb 13, 2026 | 43.38 | 43.38 | 42.39 | 42.48 | 42.48 | -0.48% | 8,454 |
| Feb 12, 2026 | 44.02 | 44.24 | 42.68 | 42.68 | 42.68 | -2.80% | 3,472 |
| Feb 11, 2026 | 44.66 | 44.66 | 43.80 | 43.91 | 43.91 | -1.47% | 3,924 |
| Feb 10, 2026 | 45.14 | 45.14 | 44.57 | 44.57 | 44.57 | -3.04% | 2,456 |
| Feb 9, 2026 | 46.51 | 46.51 | 45.90 | 45.96 | 45.96 | 0.09% | 3,608 |
| Feb 6, 2026 | 45.45 | 46.19 | 45.45 | 45.92 | 45.92 | 1.47% | 1,276 |
| Feb 5, 2026 | 46.20 | 46.33 | 45.10 | 45.26 | 45.26 | -0.22% | 5,907 |
| Feb 4, 2026 | 46.44 | 46.44 | 45.17 | 45.36 | 45.36 | -4.30% | 2,407 |
| Feb 3, 2026 | 48.10 | 48.10 | 47.30 | 47.40 | 47.40 | -2.71% | 6,073 |
| Feb 2, 2026 | 47.68 | 48.72 | 47.68 | 48.72 | 48.72 | 0.12% | 2,456 |
| Jan 30, 2026 | 49.10 | 49.44 | 48.18 | 48.66 | 48.66 | -2.28% | 1,706 |
| Jan 29, 2026 | 50.97 | 50.99 | 49.70 | 49.79 | 49.79 | -2.16% | 1,008 |
| Jan 28, 2026 | 50.92 | 51.00 | 50.17 | 50.89 | 50.89 | 1.60% | 3,315 |
| Jan 27, 2026 | 50.28 | 50.28 | 50.08 | 50.09 | 50.09 | -0.08% | 3,341 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.85 | 50.13 | 50.13 | -0.85% | 746 |
| Jan 23, 2026 | 50.22 | 50.56 | 50.18 | 50.56 | 50.56 | -0.67% | 1,465 |
| Jan 22, 2026 | 50.76 | 50.96 | 50.72 | 50.90 | 50.90 | 0.10% | 1,491 |
| Jan 21, 2026 | 51.24 | 51.24 | 50.46 | 50.85 | 50.85 | -0.70% | 1,506 |
| Jan 20, 2026 | 51.64 | 51.64 | 50.36 | 51.21 | 51.21 | -2.10% | 10,307 |
| Jan 19, 2026 | 52.33 | 52.61 | 52.19 | 52.31 | 52.31 | -1.51% | 2,195 |
| Jan 16, 2026 | 53.54 | 53.67 | 53.11 | 53.11 | 53.11 | -2.05% | 2,349 |
| Jan 15, 2026 | 54.93 | 54.93 | 53.00 | 54.22 | 54.22 | -2.78% | 13,012 |
| Jan 14, 2026 | 55.61 | 56.13 | 55.29 | 55.77 | 55.77 | 0.02% | 3,796 |
| Jan 13, 2026 | 55.73 | 55.86 | 55.30 | 55.76 | 55.76 | 1.05% | 3,093 |
| Jan 12, 2026 | 54.42 | 55.39 | 54.08 | 55.18 | 55.18 | 3.04% | 5,689 |
| Jan 9, 2026 | 52.80 | 53.55 | 52.80 | 53.55 | 53.55 | -0.11% | 1,873 |
| Jan 8, 2026 | 54.20 | 54.20 | 53.52 | 53.61 | 53.61 | -1.94% | 2,372 |
| Jan 7, 2026 | 54.13 | 55.14 | 54.13 | 54.67 | 54.67 | 0.44% | 9,058 |
| Jan 6, 2026 | 55.01 | 55.18 | 54.43 | 54.43 | 54.43 | -0.57% | 1,768 |
| Jan 5, 2026 | 54.30 | 54.74 | 54.01 | 54.74 | 54.74 | 2.24% | 3,462 |
| Jan 2, 2026 | 54.18 | 54.90 | 53.54 | 53.54 | 53.54 | 0.83% | 4,103 |
| Dec 30, 2025 | 52.78 | 53.10 | 52.76 | 53.10 | 53.10 | 0.89% | 1,746 |
| Dec 29, 2025 | 52.56 | 52.80 | 52.50 | 52.63 | 52.63 | -0.15% | 3,905 |
| Dec 23, 2025 | 52.62 | 52.94 | 52.52 | 52.71 | 52.71 | -0.51% | 1,773 |
| Dec 22, 2025 | 53.21 | 53.27 | 52.73 | 52.98 | 52.98 | -1.25% | 1,628 |
| Dec 19, 2025 | 53.04 | 53.65 | 53.04 | 53.65 | 53.65 | 2.29% | 1,581 |
| Dec 18, 2025 | 51.33 | 52.50 | 51.28 | 52.45 | 52.45 | 2.44% | 4,420 |
| Dec 17, 2025 | 52.71 | 52.88 | 51.20 | 51.20 | 51.20 | -1.88% | 3,514 |
| Dec 16, 2025 | 52.72 | 52.76 | 52.18 | 52.18 | 52.18 | -0.72% | 1,140 |
| Dec 15, 2025 | 53.10 | 53.32 | 52.56 | 52.56 | 52.56 | -0.61% | 706 |
| Dec 12, 2025 | 53.83 | 54.31 | 52.88 | 52.88 | 52.88 | -0.56% | 1,217 |
| Dec 11, 2025 | 52.08 | 53.18 | 52.08 | 53.18 | 53.18 | 2.27% | 1,258 |
| Dec 10, 2025 | 51.54 | 52.00 | 51.48 | 52.00 | 52.00 | 1.07% | 2,885 |
| Dec 9, 2025 | 51.36 | 51.45 | 51.00 | 51.45 | 51.45 | - | 534 |
| Dec 8, 2025 | 52.46 | 52.46 | 51.44 | 51.45 | 51.45 | -1.30% | 1,749 |
| Dec 5, 2025 | 52.43 | 52.43 | 52.13 | 52.13 | 52.13 | 0.89% | 736 |
| Dec 4, 2025 | 52.29 | 52.76 | 51.67 | 51.67 | 51.67 | 0.04% | 871 |
| Dec 3, 2025 | 51.99 | 52.33 | 51.63 | 51.65 | 51.65 | -1.92% | 1,652 |
| Dec 2, 2025 | 53.36 | 53.38 | 52.55 | 52.66 | 52.66 | -1.92% | 1,396 |
| Dec 1, 2025 | 53.37 | 53.87 | 53.15 | 53.69 | 53.69 | -1.29% | 3,542 |
| Nov 28, 2025 | 53.82 | 54.40 | 53.75 | 54.39 | 54.39 | 1.13% | 428 |
| Nov 27, 2025 | 54.54 | 54.54 | 53.78 | 53.78 | 53.78 | -2.98% | 718 |
| Nov 26, 2025 | 55.59 | 55.66 | 55.43 | 55.43 | 55.43 | -0.32% | 3,678 |
| Nov 25, 2025 | 55.31 | 55.75 | 54.89 | 55.61 | 55.61 | 0.83% | 815 |
| Nov 24, 2025 | 56.92 | 56.92 | 54.55 | 55.15 | 55.15 | -2.63% | 1,128 |
| Nov 21, 2025 | 56.39 | 56.64 | 56.01 | 56.64 | 56.64 | -1.80% | 1,276 |
| Nov 20, 2025 | 58.09 | 58.27 | 57.68 | 57.68 | 57.68 | -0.76% | 376 |
| Nov 19, 2025 | 58.31 | 58.65 | 58.12 | 58.12 | 58.12 | -0.53% | 259 |
| Nov 18, 2025 | 58.37 | 58.76 | 58.21 | 58.43 | 58.43 | -2.16% | 894 |
| Nov 17, 2025 | 60.86 | 60.86 | 59.43 | 59.72 | 59.72 | -1.68% | 1,063 |
| Nov 14, 2025 | 60.48 | 60.86 | 59.69 | 60.74 | 60.74 | -2.46% | 761 |
| Nov 13, 2025 | 62.16 | 63.96 | 62.16 | 62.27 | 62.27 | 1.73% | 6,333 |
| Nov 12, 2025 | 61.87 | 61.97 | 61.21 | 61.21 | 61.21 | -1.59% | 312 |
| Nov 11, 2025 | 61.11 | 62.20 | 60.84 | 62.20 | 62.20 | 1.37% | 10,380 |
| Nov 10, 2025 | 61.39 | 61.89 | 61.16 | 61.36 | 61.36 | 4.02% | 4,189 |
| Nov 7, 2025 | 60.32 | 60.32 | 58.79 | 58.99 | 58.99 | -2.09% | 8,027 |
| Nov 6, 2025 | 60.78 | 61.08 | 60.18 | 60.25 | 60.25 | 0.74% | 2,814 |
| Nov 5, 2025 | 59.58 | 60.04 | 59.40 | 59.81 | 59.81 | 0.10% | 1,370 |
| Nov 4, 2025 | 59.22 | 59.91 | 58.96 | 59.75 | 59.75 | 0.08% | 53 |
| Nov 3, 2025 | 59.64 | 60.27 | 59.64 | 59.70 | 59.70 | -0.58% | 806 |
| Oct 31, 2025 | 59.93 | 60.14 | 59.33 | 60.05 | 60.05 | -1.27% | 1,597 |
| Oct 30, 2025 | 61.00 | 61.00 | 60.37 | 60.82 | 60.82 | 1.37% | 713 |
| Oct 29, 2025 | 60.87 | 61.64 | 60.00 | 60.00 | 59.80 | -0.71% | 120 |
| Oct 28, 2025 | 60.75 | 60.92 | 60.43 | 60.43 | 60.23 | -1.10% | 1,465 |
| Oct 27, 2025 | 61.19 | 61.82 | 61.01 | 61.10 | 60.90 | 1.50% | 563 |
| Oct 24, 2025 | 59.20 | 60.20 | 58.96 | 60.20 | 60.00 | 2.26% | 443 |
| Oct 23, 2025 | 58.75 | 59.09 | 58.57 | 58.87 | 58.67 | 0.70% | 1,935 |
| Oct 22, 2025 | 59.01 | 59.01 | 58.46 | 58.46 | 58.27 | -0.48% | 212 |
| Oct 21, 2025 | 58.89 | 58.89 | 58.42 | 58.74 | 58.54 | 0.10% | 2,784 |
| Oct 20, 2025 | 58.42 | 58.68 | 58.36 | 58.68 | 58.48 | 3.26% | 783 |
| Oct 17, 2025 | 57.03 | 57.75 | 56.53 | 56.83 | 56.64 | -2.69% | 5,197 |
| Oct 16, 2025 | 58.64 | 58.69 | 58.40 | 58.40 | 58.21 | -0.90% | 709 |
| Oct 15, 2025 | 59.19 | 59.70 | 58.76 | 58.93 | 58.73 | 1.01% | 3,579 |
| Oct 14, 2025 | 58.71 | 58.71 | 58.18 | 58.34 | 58.15 | -3.01% | 1,193 |
| Oct 13, 2025 | 59.57 | 60.15 | 59.21 | 60.15 | 59.95 | 0.57% | 3,904 |
| Oct 10, 2025 | 60.41 | 60.74 | 59.56 | 59.81 | 59.61 | -3.42% | 5,233 |