Prosus N.V. (ETR:1TY)
Germany
· Delayed Price · Currency is EUR 52.13
+0.46 (0.89%)
At close: Dec 5, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 62.30 | 62.50 | 61.92 | 61.93 | 61.72 | -0.42% | 1,340 |
| Oct 8, 2025 | 61.97 | 62.25 | 61.69 | 62.19 | 61.98 | -0.05% | 377 |
| Oct 7, 2025 | 61.43 | 62.22 | 61.17 | 62.22 | 62.01 | 1.17% | 991 |
| Oct 6, 2025 | 62.08 | 62.13 | 61.08 | 61.50 | 61.30 | -1.03% | 725 |
| Oct 3, 2025 | 61.14 | 62.14 | 61.14 | 62.14 | 61.93 | 2.20% | 4,388 |
| Oct 2, 2025 | 61.59 | 61.84 | 60.80 | 60.80 | 60.60 | 0.40% | 1,508 |
| Oct 1, 2025 | 59.27 | 60.77 | 59.05 | 60.56 | 60.36 | 0.97% | 6,184 |
| Sep 30, 2025 | 59.62 | 60.57 | 59.47 | 59.98 | 59.78 | 0.37% | 20,863 |
| Sep 29, 2025 | 59.31 | 59.88 | 59.21 | 59.76 | 59.56 | 2.38% | 7,943 |
| Sep 26, 2025 | 58.37 | 58.37 | 57.80 | 58.37 | 58.18 | 0.78% | 474 |
| Sep 25, 2025 | 58.37 | 58.37 | 57.67 | 57.92 | 57.73 | 0.02% | 1,061 |
| Sep 24, 2025 | 57.68 | 58.39 | 57.68 | 57.91 | 57.72 | 0.71% | 1,749 |
| Sep 23, 2025 | 57.26 | 57.50 | 56.80 | 57.50 | 57.31 | -0.03% | 3,326 |
| Sep 22, 2025 | 56.64 | 57.52 | 56.30 | 57.52 | 57.33 | 1.04% | 634 |
| Sep 19, 2025 | 56.55 | 57.01 | 56.55 | 56.93 | 56.74 | 0.65% | 1,441 |
| Sep 18, 2025 | 56.00 | 56.92 | 55.56 | 56.56 | 56.37 | 0.52% | 3,927 |
| Sep 17, 2025 | 55.48 | 56.27 | 55.48 | 56.27 | 56.08 | 2.76% | 72 |
| Sep 16, 2025 | 55.57 | 55.57 | 54.76 | 54.76 | 54.58 | -0.85% | 1,370 |
| Sep 15, 2025 | 54.56 | 55.23 | 54.43 | 55.23 | 55.05 | 0.93% | 584 |
| Sep 12, 2025 | 55.07 | 55.20 | 54.46 | 54.72 | 54.54 | 0.77% | 2,198 |
| Sep 11, 2025 | 53.37 | 54.57 | 53.37 | 54.30 | 54.12 | 0.30% | 893 |
| Sep 10, 2025 | 54.25 | 54.50 | 53.42 | 54.14 | 53.96 | 0.45% | 913 |
| Sep 9, 2025 | 52.94 | 53.90 | 52.90 | 53.90 | 53.72 | 1.93% | 527 |
| Sep 8, 2025 | 53.18 | 53.18 | 52.55 | 52.88 | 52.70 | 0.95% | 1,288 |
| Sep 5, 2025 | 53.00 | 53.00 | 52.38 | 52.38 | 52.21 | 0.36% | 638 |
| Sep 4, 2025 | 51.82 | 52.19 | 51.79 | 52.19 | 52.02 | 0.95% | 1,978 |
| Sep 3, 2025 | 52.07 | 52.13 | 51.52 | 51.70 | 51.53 | 0.94% | 457 |
| Sep 2, 2025 | 52.14 | 52.14 | 51.13 | 51.22 | 51.05 | -2.61% | 1,687 |
| Sep 1, 2025 | 53.00 | 53.14 | 52.59 | 52.59 | 52.41 | -0.51% | 358 |
| Aug 29, 2025 | 52.24 | 52.95 | 52.24 | 52.86 | 52.68 | 0.82% | 5,147 |
| Aug 28, 2025 | 52.35 | 52.43 | 52.14 | 52.43 | 52.26 | -0.02% | 165 |
| Aug 27, 2025 | 53.34 | 53.34 | 52.38 | 52.44 | 52.27 | -2.40% | 405 |
| Aug 26, 2025 | 53.67 | 53.88 | 53.66 | 53.73 | 53.55 | -0.87% | 345 |
| Aug 25, 2025 | 54.09 | 54.30 | 53.94 | 54.20 | 54.02 | 1.14% | 742 |
| Aug 22, 2025 | 52.93 | 53.61 | 52.92 | 53.59 | 53.41 | 1.80% | 1,093 |
| Aug 21, 2025 | 52.32 | 52.64 | 52.32 | 52.64 | 52.46 | 0.52% | 422 |
| Aug 20, 2025 | 52.35 | 52.83 | 52.31 | 52.37 | 52.20 | -0.48% | 447 |
| Aug 19, 2025 | 53.05 | 53.08 | 52.62 | 52.62 | 52.44 | -1.02% | 236 |
| Aug 18, 2025 | 53.00 | 53.16 | 52.92 | 53.16 | 52.98 | 0.04% | 968 |
| Aug 15, 2025 | 53.48 | 53.48 | 52.95 | 53.14 | 52.96 | 0.76% | 499 |
| Aug 14, 2025 | 53.01 | 53.21 | 52.74 | 52.74 | 52.56 | -0.51% | 723 |
| Aug 13, 2025 | 52.27 | 53.20 | 52.27 | 53.01 | 52.83 | 4.56% | 2,924 |
| Aug 12, 2025 | 51.02 | 51.02 | 50.40 | 50.70 | 50.53 | 0.30% | 692 |
| Aug 11, 2025 | 50.74 | 50.74 | 50.33 | 50.55 | 50.38 | -0.39% | 469 |
| Aug 8, 2025 | 50.23 | 50.75 | 50.23 | 50.75 | 50.58 | 0.71% | 548 |
| Aug 7, 2025 | 50.66 | 50.85 | 50.39 | 50.39 | 50.22 | -0.30% | 77 |
| Aug 6, 2025 | 50.31 | 50.64 | 50.31 | 50.54 | 50.37 | 0.98% | 185 |
| Aug 5, 2025 | 49.83 | 50.06 | 49.73 | 50.05 | 49.88 | 0.82% | 681 |
| Aug 4, 2025 | 49.23 | 49.69 | 49.23 | 49.65 | 49.48 | 2.74% | 840 |
| Aug 1, 2025 | 49.80 | 49.80 | 48.05 | 48.32 | 48.16 | -4.05% | 1,941 |
| Jul 31, 2025 | 50.83 | 51.01 | 50.36 | 50.36 | 50.19 | -0.38% | 233 |
| Jul 30, 2025 | 50.95 | 51.09 | 50.55 | 50.55 | 50.38 | -0.88% | 2,458 |
| Jul 29, 2025 | 51.13 | 51.45 | 51.00 | 51.00 | 50.83 | - | 369 |
| Jul 28, 2025 | 51.83 | 51.83 | 50.73 | 51.00 | 50.83 | -2.63% | 698 |
| Jul 25, 2025 | 51.68 | 52.38 | 51.40 | 52.38 | 52.21 | 0.89% | 803 |
| Jul 24, 2025 | 52.36 | 52.53 | 51.86 | 51.92 | 51.75 | -0.10% | 956 |
| Jul 23, 2025 | 51.61 | 52.60 | 51.61 | 51.97 | 51.80 | 4.04% | 4,473 |
| Jul 22, 2025 | 49.93 | 49.97 | 49.92 | 49.95 | 49.78 | -0.28% | 399 |
| Jul 21, 2025 | 49.82 | 50.09 | 49.77 | 50.09 | 49.92 | 0.64% | 2,879 |