Prosus N.V. (FRA:1YL)
Germany
· Delayed Price · Currency is EUR 7.80
+0.15 (1.96%)
At close: Mar 9, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.96% | - |
| Mar 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Mar 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.87% | - |
| Mar 3, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.23% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Feb 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Feb 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.40% | - |
| Feb 23, 2026 | 8.05 | 8.60 | 8.05 | 8.60 | 8.60 | 7.50% | 6 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.85% | - |
| Feb 18, 2026 | 8.25 | 9.10 | 8.25 | 8.55 | 8.55 | 2.40% | 10 |
| Feb 17, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 3.09% | - |
| Feb 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Feb 13, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -2.92% | - |
| Feb 12, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -1.16% | - |
| Feb 11, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -0.57% | - |
| Feb 10, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Feb 9, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - | - |
| Feb 6, 2026 | 8.70 | 9.50 | 8.70 | 8.95 | 8.95 | -3.76% | 2 |
| Feb 5, 2026 | 8.60 | 9.30 | 8.60 | 9.30 | 9.30 | 5.08% | 13 |
| Feb 4, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Feb 3, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -1.06% | - |
| Feb 2, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | -1.05% | - |
| Jan 30, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -2.55% | - |
| Jan 29, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | -0.51% | - |
| Jan 28, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.51% | - |
| Jan 27, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 0.51% | - |
| Jan 26, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | -0.51% | - |
| Jan 23, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -1.01% | - |
| Jan 22, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | - | - |
| Jan 21, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | -0.50% | - |
| Jan 20, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Jan 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 15, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Jan 14, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -0.92% | - |
| Jan 13, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | - |
| Jan 12, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 2.88% | - |
| Jan 9, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Jan 8, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -1.87% | - |
| Jan 7, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Jan 6, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 126 |
| Jan 5, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - | - |
| Jan 2, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 4.95% | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Dec 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 3 |
| Dec 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 11, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 1.98% | - |
| Dec 10, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | - |
| Dec 9, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -0.99% | - |
| Dec 8, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -0.98% | - |
| 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% | - |