Prosus N.V. (FRA:1TY)
Germany
· Delayed Price · Currency is EUR 52.20
-0.11 (-0.21%)
At close: Dec 5, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.93 | 52.68 | 51.93 | 52.20 | 52.20 | -0.21% | 1,672 |
| Dec 4, 2025 | 51.79 | 52.74 | 51.79 | 52.31 | 52.31 | 0.97% | 95 |
| Dec 3, 2025 | 52.50 | 52.50 | 51.66 | 51.81 | 51.81 | 0.64% | 101 |
| Dec 2, 2025 | 53.39 | 53.39 | 51.48 | 51.48 | 51.48 | -3.58% | 115 |
| Dec 1, 2025 | 53.54 | 53.56 | 53.39 | 53.39 | 53.39 | -2.96% | 10 |
| Nov 28, 2025 | 53.51 | 55.02 | 53.51 | 55.02 | 55.02 | 2.55% | 370 |
| Nov 27, 2025 | 54.51 | 54.51 | 53.65 | 53.65 | 53.65 | -2.88% | 1,144 |
| Nov 26, 2025 | 55.18 | 55.59 | 55.18 | 55.24 | 55.24 | 0.40% | 258 |
| Nov 25, 2025 | 54.82 | 55.02 | 54.82 | 55.02 | 55.02 | 0.31% | 326 |
| Nov 24, 2025 | 57.52 | 57.52 | 54.83 | 54.85 | 54.85 | -2.58% | 2,501 |
| Nov 21, 2025 | 56.02 | 56.40 | 56.02 | 56.30 | 56.30 | -0.25% | - |
| Nov 20, 2025 | 58.14 | 58.64 | 56.44 | 56.44 | 56.44 | -3.19% | 70 |
| Nov 19, 2025 | 58.32 | 58.32 | 58.03 | 58.30 | 58.30 | -0.58% | - |
| Nov 18, 2025 | 58.02 | 58.64 | 58.02 | 58.64 | 58.64 | -1.36% | 154 |
| Nov 17, 2025 | 60.27 | 60.59 | 59.45 | 59.45 | 59.45 | -2.92% | - |
| Nov 14, 2025 | 61.20 | 61.24 | 59.72 | 61.24 | 61.24 | -2.95% | 20 |
| Nov 13, 2025 | 61.47 | 63.58 | 61.47 | 63.10 | 63.10 | 2.19% | 108 |
| Nov 12, 2025 | 61.82 | 61.82 | 61.64 | 61.75 | 61.75 | 0.65% | - |
| Nov 11, 2025 | 61.36 | 61.45 | 60.78 | 61.35 | 61.35 | -0.45% | 1,141 |
| Nov 10, 2025 | 59.20 | 61.78 | 59.20 | 61.63 | 61.63 | 4.26% | 250 |
| Nov 7, 2025 | 59.36 | 60.23 | 59.11 | 59.11 | 59.11 | -3.02% | 500 |
| Nov 6, 2025 | 60.34 | 60.95 | 60.34 | 60.95 | 60.95 | -0.07% | - |
| Nov 5, 2025 | 58.98 | 60.99 | 58.98 | 60.99 | 60.99 | 3.46% | 262 |
| Nov 4, 2025 | 59.06 | 60.20 | 58.84 | 58.95 | 58.95 | -1.55% | 164 |
| Nov 3, 2025 | 59.56 | 60.50 | 59.41 | 59.88 | 59.88 | 0.67% | 1,666 |
| Oct 31, 2025 | 60.00 | 60.00 | 59.19 | 59.48 | 59.48 | -1.62% | 508 |
| Oct 30, 2025 | 60.45 | 60.99 | 60.45 | 60.46 | 60.46 | -1.98% | - |
| Oct 29, 2025 | 60.49 | 61.68 | 60.49 | 61.68 | 61.48 | 2.19% | 235 |
| Oct 28, 2025 | 60.17 | 61.14 | 60.17 | 60.36 | 60.16 | -1.45% | 1,542 |
| Oct 27, 2025 | 60.21 | 61.59 | 60.21 | 61.25 | 61.05 | 4.10% | 528 |
| Oct 24, 2025 | 58.94 | 59.44 | 58.84 | 58.84 | 58.65 | -0.27% | 345 |
| Oct 23, 2025 | 58.24 | 59.13 | 58.00 | 59.00 | 58.81 | 0.44% | 1,139 |
| Oct 22, 2025 | 57.79 | 58.74 | 57.79 | 58.74 | 58.55 | - | 239 |
| Oct 21, 2025 | 58.33 | 58.74 | 58.15 | 58.74 | 58.55 | 0.31% | 95 |
| Oct 20, 2025 | 58.63 | 58.63 | 58.56 | 58.56 | 58.37 | 2.52% | 65 |
| Oct 17, 2025 | 56.49 | 57.17 | 56.49 | 57.12 | 56.93 | -0.64% | 898 |
| Oct 16, 2025 | 58.03 | 58.48 | 57.49 | 57.49 | 57.30 | -2.39% | 21 |
| Oct 15, 2025 | 58.43 | 59.35 | 58.43 | 58.90 | 58.71 | 0.93% | - |
| Oct 14, 2025 | 58.71 | 58.71 | 57.97 | 58.36 | 58.17 | -1.75% | 102 |
| Oct 13, 2025 | 59.06 | 59.87 | 59.06 | 59.40 | 59.21 | 1.52% | 100 |
| Oct 10, 2025 | 61.58 | 61.58 | 58.51 | 58.51 | 58.32 | -5.93% | 165 |
| Oct 9, 2025 | 62.48 | 62.50 | 62.14 | 62.20 | 62.00 | 0.14% | 235 |
| Oct 8, 2025 | 61.01 | 62.42 | 61.01 | 62.11 | 61.91 | 1.35% | 3,730 |
| Oct 7, 2025 | 60.61 | 61.44 | 60.61 | 61.28 | 61.08 | -0.36% | 75 |
| Oct 6, 2025 | 62.00 | 62.14 | 60.98 | 61.50 | 61.30 | -0.81% | 446 |
| Oct 3, 2025 | 60.81 | 62.00 | 60.81 | 62.00 | 61.80 | 1.71% | 273 |
| Oct 2, 2025 | 60.77 | 61.38 | 60.77 | 60.96 | 60.76 | 1.09% | 25 |
| Oct 1, 2025 | 59.50 | 60.30 | 58.92 | 60.30 | 60.10 | -0.64% | 1,188 |
| Sep 30, 2025 | 60.18 | 60.69 | 59.31 | 60.69 | 60.49 | 1.66% | 557 |
| Sep 29, 2025 | 59.99 | 59.99 | 59.02 | 59.70 | 59.51 | 2.70% | 1,288 |
| Sep 26, 2025 | 57.77 | 58.13 | 57.77 | 58.13 | 57.94 | 0.48% | 950 |
| Sep 25, 2025 | 57.93 | 58.39 | 57.69 | 57.85 | 57.66 | 0.66% | 520 |
| Sep 24, 2025 | 55.21 | 58.20 | 55.21 | 57.47 | 57.28 | 0.30% | 104 |
| Sep 23, 2025 | 56.20 | 57.30 | 56.20 | 57.30 | 57.11 | 1.40% | 437 |
| Sep 22, 2025 | 56.51 | 56.69 | 56.29 | 56.51 | 56.33 | -0.86% | 15 |
| Sep 19, 2025 | 56.60 | 57.00 | 56.60 | 57.00 | 56.82 | -0.61% | 308 |
| Sep 18, 2025 | 55.37 | 57.35 | 55.37 | 57.35 | 57.16 | 0.54% | 967 |
| Sep 17, 2025 | 54.83 | 57.04 | 54.83 | 57.04 | 56.86 | 4.60% | 722 |
| Sep 16, 2025 | 55.29 | 55.29 | 54.53 | 54.53 | 54.35 | -1.39% | 1,452 |
| Sep 15, 2025 | 54.33 | 55.30 | 54.33 | 55.30 | 55.12 | 1.19% | 420 |
| Sep 12, 2025 | 54.03 | 55.05 | 54.03 | 54.65 | 54.47 | -0.46% | 460 |
| Sep 11, 2025 | 52.93 | 54.90 | 52.93 | 54.90 | 54.72 | 2.83% | 1,238 |
| Sep 10, 2025 | 53.52 | 54.28 | 53.39 | 53.39 | 53.22 | 0.30% | - |
| Sep 9, 2025 | 52.61 | 53.23 | 52.61 | 53.23 | 53.06 | 1.10% | - |
| Sep 8, 2025 | 52.66 | 53.06 | 52.46 | 52.65 | 52.48 | -0.28% | 43 |
| Sep 5, 2025 | 52.15 | 52.83 | 52.15 | 52.80 | 52.63 | 1.73% | 421 |
| Sep 4, 2025 | 51.50 | 51.90 | 51.50 | 51.90 | 51.73 | 0.31% | - |
| Sep 3, 2025 | 51.45 | 51.90 | 51.40 | 51.74 | 51.57 | 1.25% | 88 |
| Sep 2, 2025 | 52.12 | 52.12 | 51.10 | 51.10 | 50.93 | -3.22% | - |
| Sep 1, 2025 | 52.60 | 53.01 | 52.60 | 52.80 | 52.63 | -0.21% | 522 |
| Aug 29, 2025 | 52.22 | 52.91 | 52.22 | 52.91 | 52.74 | 1.05% | 43 |
| Aug 28, 2025 | 52.08 | 52.36 | 52.03 | 52.36 | 52.19 | -0.27% | 20 |
| Aug 27, 2025 | 53.06 | 53.16 | 52.35 | 52.50 | 52.33 | -1.48% | 108 |
| Aug 26, 2025 | 53.75 | 54.00 | 53.29 | 53.29 | 53.12 | -1.50% | 607 |
| Aug 25, 2025 | 53.64 | 54.10 | 53.64 | 54.10 | 53.92 | 1.14% | 211 |
| Aug 22, 2025 | 52.60 | 53.56 | 52.60 | 53.49 | 53.32 | 2.35% | 855 |
| Aug 21, 2025 | 52.38 | 52.38 | 52.26 | 52.26 | 52.09 | -0.02% | - |
| Aug 20, 2025 | 51.79 | 52.80 | 51.79 | 52.27 | 52.10 | -1.17% | 614 |
| Aug 19, 2025 | 53.01 | 53.06 | 52.82 | 52.89 | 52.72 | 0.28% | 195 |
| Aug 18, 2025 | 52.64 | 52.95 | 52.64 | 52.74 | 52.57 | -0.34% | - |
| Aug 15, 2025 | 52.61 | 53.46 | 52.61 | 52.92 | 52.75 | -0.95% | - |
| Aug 14, 2025 | 52.64 | 53.43 | 52.62 | 53.43 | 53.26 | 0.47% | 516 |
| Aug 13, 2025 | 51.45 | 53.18 | 51.45 | 53.18 | 53.01 | 5.02% | 878 |
| Aug 12, 2025 | 50.78 | 50.78 | 50.56 | 50.64 | 50.48 | 0.92% | 450 |
| Aug 11, 2025 | 51.72 | 51.72 | 50.18 | 50.18 | 50.02 | -0.34% | 25 |
| Aug 8, 2025 | 50.60 | 50.60 | 50.20 | 50.35 | 50.19 | -0.63% | 250 |
| Aug 7, 2025 | 50.50 | 51.00 | 50.50 | 50.67 | 50.51 | 0.36% | 374 |
| Aug 6, 2025 | 49.95 | 50.74 | 49.95 | 50.49 | 50.33 | 0.62% | 45 |
| Aug 5, 2025 | 49.57 | 50.18 | 49.51 | 50.18 | 50.02 | -0.32% | 199 |
| Aug 4, 2025 | 49.60 | 50.34 | 48.84 | 50.34 | 50.18 | 4.39% | 1,808 |
| Aug 1, 2025 | 49.33 | 49.57 | 48.20 | 48.23 | 48.07 | -3.97% | 378 |
| Jul 31, 2025 | 50.00 | 50.80 | 50.00 | 50.22 | 50.06 | -1.18% | 133 |
| Jul 30, 2025 | 50.58 | 50.90 | 50.58 | 50.82 | 50.66 | -1.65% | 188 |
| Jul 29, 2025 | 50.62 | 51.67 | 50.62 | 51.67 | 51.50 | 1.23% | 670 |
| Jul 28, 2025 | 52.51 | 52.60 | 51.04 | 51.04 | 50.87 | -1.01% | 1,482 |
| Jul 25, 2025 | 51.16 | 51.82 | 51.16 | 51.56 | 51.39 | -0.33% | 132 |
| Jul 24, 2025 | 53.44 | 53.44 | 51.73 | 51.73 | 51.56 | -0.79% | 779 |
| Jul 23, 2025 | 50.73 | 52.47 | 50.73 | 52.14 | 51.97 | 4.43% | 441 |
| Jul 22, 2025 | 49.41 | 50.02 | 49.41 | 49.93 | 49.77 | -0.14% | 268 |
| Jul 21, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 49.84 | 0.66% | 1,127 |