Prosus N.V. (FRA:1YL)
Germany
· Delayed Price · Currency is EUR 10.20
+0.10 (0.99%)
At close: Dec 4, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | - | - |
| Dec 4, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | - |
| Dec 3, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Dec 2, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Dec 1, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Nov 28, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -0.94% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 26, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Nov 25, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | - |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Nov 20, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | - |
| Nov 19, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | - |
| Nov 18, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | -2.56% | - |
| Nov 17, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Nov 13, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 2.50% | - |
| Nov 12, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | - |
| Nov 11, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 5.31% | 217 |
| Nov 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Nov 6, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | - |
| Nov 5, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - | - |
| Nov 4, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | - |
| Nov 3, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Oct 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -0.84% | - |
| Oct 29, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.87 | 0.85% | - |
| Oct 28, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.77 | -0.84% | - |
| Oct 27, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.87 | 3.48% | - |
| Oct 24, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.47 | - | - |
| Oct 23, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.47 | - | - |
| Oct 22, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.47 | 0.88% | - |
| Oct 21, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.37 | - | - |
| Oct 20, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.37 | 1.79% | - |
| Oct 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | -0.88% | - |
| Oct 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | -1.74% | - |
| Oct 15, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.47 | 0.88% | - |
| Oct 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -0.87% | - |
| Oct 13, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.47 | -2.54% | - |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -2.48% | - |
| Oct 9, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.07 | -0.82% | - |
| Oct 8, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.17 | 1.67% | - |
| Oct 7, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.97 | - | - |
| Oct 6, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.97 | 1.69% | - |
| Oct 3, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.77 | -0.84% | 500 |
| Oct 2, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.87 | 0.85% | - |
| Oct 1, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.77 | 0.85% | - |
| Sep 30, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.67 | 0.86% | - |
| Sep 29, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.57 | 4.50% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | - | - |
| Sep 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | 1.83% | - |
| Sep 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - | - |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - | - |
| Sep 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | -0.91% | - |
| Sep 19, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.98 | - | - |
| Sep 18, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.98 | - | - |
| Sep 17, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 10.98 | 2.80% | - |
| Sep 16, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.68 | - | - |
| Sep 15, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.68 | - | - |
| Sep 12, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.68 | 0.94% | - |
| Sep 11, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.58 | 1.92% | - |
| Sep 10, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.38 | - | - |
| Sep 9, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.38 | 0.97% | - |
| Sep 8, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.28 | - | - |
| Sep 5, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.28 | 1.98% | - |
| Sep 4, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.08 | - | - |
| Sep 3, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.08 | 1.00% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.98 | -0.99% | - |
| Sep 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -1.94% | - |
| Aug 29, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.28 | 0.98% | - |
| Aug 28, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.18 | - | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -2.86% | - |
| Aug 26, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.48 | - | - |
| Aug 25, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.48 | 3.96% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -0.98% | - |
| Aug 21, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.18 | - | - |
| Aug 20, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.18 | -0.97% | - |
| Aug 19, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.28 | 0.98% | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -0.97% | - |
| Aug 15, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.28 | - | - |
| Aug 14, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.28 | 6.19% | - |
| Aug 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | -1.52% | - |
| Aug 12, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.83 | 0.51% | - |
| Aug 11, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.78 | - | - |
| Aug 8, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.78 | -1.01% | - |
| Aug 7, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.88 | 0.51% | - |
| Aug 6, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.83 | 1.03% | - |
| Aug 5, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.73 | 0.52% | - |
| Aug 4, 2025 | 9.25 | 9.70 | 9.25 | 9.70 | 9.68 | 3.19% | - |
| Aug 1, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.38 | -3.59% | - |
| Jul 31, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.73 | -2.01% | - |
| Jul 30, 2025 | 9.80 | 9.95 | 9.80 | 9.95 | 9.93 | -0.50% | - |
| Jul 29, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.98 | 0.50% | - |
| Jul 28, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.93 | -1.49% | - |
| Jul 25, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.08 | - | - |
| Jul 24, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.08 | 6.32% | - |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | -2.56% | - |
| Jul 22, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.73 | 0.52% | - |
| Jul 21, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.68 | 0.52% | - |