Prosus N.V. (FRA:1TY)
Germany
· Delayed Price · Currency is EUR 41.53
-0.13 (-0.30%)
At close: Mar 5, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.53 | 41.53 | 41.49 | 41.53 | 41.53 | -0.30% | 37 |
| Mar 4, 2026 | 41.08 | 41.89 | 41.08 | 41.65 | 41.65 | 1.71% | 338 |
| Mar 3, 2026 | 41.67 | 41.68 | 40.91 | 40.95 | 40.95 | -2.71% | 615 |
| Mar 2, 2026 | 42.16 | 42.37 | 41.74 | 42.09 | 42.09 | -3.46% | 392 |
| Feb 27, 2026 | 43.77 | 43.83 | 43.51 | 43.60 | 43.60 | 1.41% | 214 |
| Feb 26, 2026 | 43.61 | 43.69 | 43.00 | 43.00 | 43.00 | -3.37% | 166 |
| Feb 25, 2026 | 44.02 | 44.64 | 44.02 | 44.50 | 44.50 | 0.84% | 1 |
| Feb 24, 2026 | 43.18 | 44.13 | 43.18 | 44.13 | 44.13 | 0.01% | 110 |
| Feb 23, 2026 | 44.75 | 44.85 | 44.12 | 44.12 | 44.12 | 0.19% | 108 |
| Feb 20, 2026 | 43.00 | 44.04 | 43.00 | 44.04 | 44.04 | 0.08% | 857 |
| Feb 19, 2026 | 45.22 | 45.22 | 44.00 | 44.00 | 44.00 | 0.15% | 602 |
| Feb 18, 2026 | 43.34 | 43.94 | 43.34 | 43.94 | 43.94 | 2.93% | - |
| Feb 17, 2026 | 42.48 | 42.69 | 42.22 | 42.69 | 42.69 | - | 660 |
| Feb 16, 2026 | 42.89 | 42.90 | 42.69 | 42.69 | 42.69 | -0.30% | 840 |
| Feb 13, 2026 | 42.83 | 42.83 | 42.39 | 42.82 | 42.82 | -2.43% | 363 |
| Feb 12, 2026 | 42.87 | 44.06 | 42.87 | 43.88 | 43.88 | -1.20% | - |
| Feb 11, 2026 | 44.39 | 44.42 | 44.04 | 44.42 | 44.42 | -0.39% | 315 |
| Feb 10, 2026 | 45.02 | 45.02 | 44.55 | 44.59 | 44.59 | -3.09% | 234 |
| Feb 9, 2026 | 46.28 | 46.38 | 45.83 | 46.01 | 46.01 | 0.47% | 56 |
| Feb 6, 2026 | 45.29 | 46.00 | 45.29 | 45.80 | 45.80 | 1.51% | 181 |
| Feb 5, 2026 | 46.37 | 46.37 | 45.12 | 45.12 | 45.12 | -1.07% | 1,505 |
| Feb 4, 2026 | 46.96 | 46.96 | 45.61 | 45.61 | 45.61 | -3.45% | 491 |
| Feb 3, 2026 | 47.95 | 48.12 | 47.24 | 47.24 | 47.24 | -2.08% | 1,063 |
| Feb 2, 2026 | 47.77 | 48.27 | 47.77 | 48.24 | 48.24 | 0.98% | 233 |
| Jan 30, 2026 | 48.61 | 49.35 | 47.77 | 47.77 | 47.77 | -4.34% | 467 |
| Jan 29, 2026 | 50.85 | 50.93 | 49.94 | 49.94 | 49.94 | -0.80% | 423 |
| Jan 28, 2026 | 50.85 | 50.85 | 50.34 | 50.34 | 50.34 | -1.29% | 200 |
| Jan 27, 2026 | 49.85 | 51.00 | 49.85 | 51.00 | 51.00 | 3.83% | 826 |
| Jan 26, 2026 | 50.31 | 50.31 | 49.12 | 49.12 | 49.12 | -2.31% | 1,114 |
| Jan 23, 2026 | 50.12 | 50.28 | 50.05 | 50.28 | 50.28 | -0.95% | 70 |
| Jan 22, 2026 | 50.74 | 51.10 | 50.63 | 50.76 | 50.76 | -0.12% | 1,775 |
| Jan 21, 2026 | 51.44 | 51.44 | 50.00 | 50.82 | 50.82 | -1.21% | 978 |
| Jan 20, 2026 | 51.80 | 51.80 | 50.52 | 51.44 | 51.44 | -1.63% | 662 |
| Jan 19, 2026 | 52.43 | 52.80 | 52.29 | 52.29 | 52.29 | -3.29% | 5 |
| Jan 16, 2026 | 53.70 | 54.07 | 53.28 | 54.07 | 54.07 | 1.64% | 950 |
| Jan 15, 2026 | 54.85 | 54.85 | 53.20 | 53.20 | 53.20 | -3.01% | 208 |
| Jan 14, 2026 | 55.68 | 55.75 | 54.85 | 54.85 | 54.85 | -1.47% | 831 |
| Jan 13, 2026 | 55.63 | 55.78 | 55.45 | 55.67 | 55.67 | 2.13% | 575 |
| Jan 12, 2026 | 53.24 | 54.51 | 53.24 | 54.51 | 54.51 | 2.04% | 218 |
| Jan 9, 2026 | 53.09 | 53.60 | 52.96 | 53.42 | 53.42 | -0.48% | 5 |
| Jan 8, 2026 | 53.49 | 54.04 | 53.49 | 53.68 | 53.68 | -2.13% | 888 |
| Jan 7, 2026 | 54.08 | 54.85 | 54.08 | 54.85 | 54.85 | -1.17% | 125 |
| Jan 6, 2026 | 54.46 | 55.50 | 54.46 | 55.50 | 55.50 | 0.18% | 50 |
| Jan 5, 2026 | 54.03 | 55.40 | 54.01 | 55.40 | 55.40 | 2.59% | 531 |
| Jan 2, 2026 | 53.93 | 54.86 | 53.92 | 54.00 | 54.00 | 2.53% | 34 |
| Dec 30, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.19% | - |
| Dec 29, 2025 | 52.50 | 52.57 | 52.29 | 52.57 | 52.57 | 0.17% | 876 |
| Dec 23, 2025 | 52.75 | 52.77 | 52.48 | 52.48 | 52.48 | -0.55% | 92 |
| Dec 22, 2025 | 53.17 | 53.17 | 52.74 | 52.77 | 52.77 | -1.24% | 130 |
| Dec 19, 2025 | 53.05 | 53.43 | 52.89 | 53.43 | 53.43 | 2.36% | 602 |
| Dec 18, 2025 | 51.47 | 52.20 | 51.15 | 52.20 | 52.20 | -0.34% | 100 |
| Dec 17, 2025 | 52.33 | 52.57 | 52.33 | 52.38 | 52.38 | -0.61% | 50 |
| Dec 16, 2025 | 52.36 | 52.70 | 52.36 | 52.70 | 52.70 | - | 314 |
| Dec 15, 2025 | 52.55 | 53.37 | 52.55 | 52.70 | 52.70 | -2.15% | 198 |
| Dec 12, 2025 | 53.12 | 54.17 | 53.12 | 53.86 | 53.86 | 1.81% | - |
| Dec 11, 2025 | 51.54 | 52.90 | 51.54 | 52.90 | 52.90 | 2.34% | - |
| Dec 10, 2025 | 51.19 | 51.69 | 51.19 | 51.69 | 51.69 | 1.23% | 7,398 |
| Dec 9, 2025 | 50.97 | 51.42 | 50.92 | 51.06 | 51.06 | -0.74% | 1,041 |
| Dec 8, 2025 | 52.08 | 52.08 | 51.44 | 51.44 | 51.44 | -1.46% | 491 |
| 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 |