Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.52	40.70	40.50	40.70	-	0.93%	834
Apr 27, 2026	40.87	40.87	40.32	40.32	40.32	-2.87%	400
Apr 24, 2026	41.40	41.51	41.30	41.51	41.51	-0.71%	167
Apr 23, 2026	42.81	42.81	41.81	41.81	41.81	-1.37%	278
Apr 22, 2026	42.51	42.81	42.39	42.39	42.39	-2.17%	-
Apr 21, 2026	44.01	44.01	43.33	43.33	43.33	-0.31%	-
Apr 20, 2026	43.07	43.91	43.07	43.46	43.46	-2.72%	446
Apr 17, 2026	42.74	44.68	42.65	44.68	44.68	3.81%	-
Apr 16, 2026	43.23	43.40	43.04	43.04	43.04	2.57%	110
Apr 15, 2026	42.00	42.37	41.96	41.96	41.96	0.82%	100
Apr 14, 2026	41.90	41.90	41.48	41.62	41.62	1.29%	-
Apr 13, 2026	40.71	41.09	40.48	41.09	41.09	-1.75%	830
Apr 10, 2026	41.64	41.82	41.57	41.82	41.82	-0.30%	-
Apr 9, 2026	41.83	41.94	41.70	41.94	41.94	-2.44%	-
Apr 8, 2026	42.40	42.99	42.35	42.99	42.99	7.25%	207
Apr 7, 2026	39.90	40.09	39.86	40.09	40.09	0.23%	-
Apr 2, 2026	39.84	40.00	39.33	40.00	40.00	-0.89%	923
Apr 1, 2026	40.32	40.75	40.12	40.36	40.36	1.28%	50
Mar 31, 2026	38.68	39.85	38.68	39.85	39.85	2.75%	8
Mar 30, 2026	38.50	38.78	38.40	38.78	38.78	-1.51%	100
Mar 27, 2026	40.38	40.38	38.82	39.38	39.38	-1.82%	981
Mar 26, 2026	41.39	41.39	40.11	40.11	40.11	-2.69%	85
Mar 25, 2026	40.85	41.40	40.81	41.22	41.22	4.21%	1,350
Mar 24, 2026	41.12	41.12	39.55	39.55	39.55	-1.29%	-
Mar 23, 2026	39.33	41.24	39.17	40.07	40.07	-1.11%	237
Mar 20, 2026	41.14	41.14	40.52	40.52	40.52	-1.63%	590
Mar 19, 2026	41.88	41.88	40.94	41.19	41.19	-3.82%	218
Mar 18, 2026	46.97	47.01	42.82	42.82	42.82	-8.30%	903
Mar 17, 2026	46.98	47.93	46.70	46.70	46.70	-0.65%	232
Mar 16, 2026	46.76	47.00	46.16	47.00	47.00	-0.15%	380
Mar 13, 2026	45.86	47.07	45.86	47.07	47.07	3.31%	-
Mar 12, 2026	44.93	45.56	44.93	45.56	45.56	-0.96%	54
Mar 11, 2026	46.15	46.37	46.00	46.00	46.00	-2.23%	104
Mar 10, 2026	45.67	47.05	45.67	47.05	47.05	11.59%	698
Mar 9, 2026	40.64	42.44	40.64	42.17	42.17	1.30%	2,700
Mar 6, 2026	42.31	42.87	41.63	41.63	41.63	0.24%	75
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