Prosus N.V. (LON:0A28)
London
· Delayed Price · Currency is GBP · Price in EUR 52.51
-0.01 (-0.01%)
At close: Dec 5, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.00 | 52.95 | 52.09 | 52.22 | 52.22 | -0.57% | 222,843 |
| Dec 4, 2025 | 52.83 | 52.86 | 51.95 | 52.52 | 52.52 | 0.75% | 625,933 |
| Dec 3, 2025 | 51.58 | 52.31 | 51.62 | 52.13 | 52.13 | -1.63% | 489,383 |
| Dec 2, 2025 | 52.24 | 53.54 | 52.25 | 52.99 | 52.99 | -0.68% | 607,151 |
| Dec 1, 2025 | 54.04 | 53.91 | 53.09 | 53.36 | 53.36 | -1.03% | 2,527,691 |
| Nov 28, 2025 | 53.78 | 54.99 | 53.00 | 53.91 | 53.91 | -0.27% | 372,852 |
| Nov 27, 2025 | 54.22 | 54.61 | 53.71 | 54.06 | 54.06 | -2.76% | 401,356 |
| Nov 26, 2025 | 56.00 | 55.78 | 55.12 | 55.59 | 55.59 | 0.63% | 1,241,013 |
| Nov 25, 2025 | 55.55 | 55.93 | 54.52 | 55.24 | 55.24 | -0.64% | 1,904,665 |
| Nov 24, 2025 | 58.31 | 57.83 | 54.39 | 55.60 | 55.60 | -1.19% | 1,186,108 |
| Nov 21, 2025 | 56.99 | 58.30 | 55.59 | 56.27 | 56.27 | -3.43% | 459,016 |
| Nov 20, 2025 | 58.51 | 59.01 | 57.45 | 58.27 | 58.27 | -0.04% | 882,779 |
| Nov 19, 2025 | 58.46 | 60.49 | 57.88 | 58.29 | 58.29 | -0.32% | 796,500 |
| Nov 18, 2025 | 58.20 | 59.44 | 58.17 | 58.48 | 58.48 | -2.50% | 3,432,480 |
| Nov 17, 2025 | 60.91 | 60.89 | 59.43 | 59.98 | 59.98 | -0.98% | 191,874 |
| Nov 14, 2025 | 61.02 | 60.94 | 59.56 | 60.57 | 60.57 | -4.80% | 509,632 |
| Nov 13, 2025 | 62.51 | 63.92 | 61.94 | 63.62 | 63.62 | 3.20% | 598,925 |
| Nov 12, 2025 | 61.81 | 62.06 | 61.34 | 61.65 | 61.65 | 0.78% | 179,391 |
| Nov 11, 2025 | 61.51 | 62.15 | 60.78 | 61.18 | 61.17 | -1.06% | 1,576,464 |
| Nov 10, 2025 | 60.78 | 62.05 | 60.85 | 61.83 | 61.83 | 4.89% | 476,197 |
| Nov 7, 2025 | 59.99 | 60.44 | 58.75 | 58.95 | 58.95 | -2.22% | 344,102 |
| Nov 6, 2025 | 60.71 | 61.25 | 60.13 | 60.29 | 60.29 | 0.76% | 1,454,801 |
| Nov 5, 2025 | 59.99 | 60.27 | 59.12 | 59.84 | 59.84 | 0.23% | 459,805 |
| Nov 4, 2025 | 59.26 | 59.92 | 58.65 | 59.70 | 59.70 | -0.58% | 359,193 |
| Nov 3, 2025 | 59.91 | 60.42 | 59.51 | 60.05 | 60.05 | 0.61% | 654,200 |
| Oct 31, 2025 | 59.98 | 60.26 | 59.26 | 59.68 | 59.68 | -1.71% | 268,963 |
| Oct 30, 2025 | 61.00 | 61.39 | 60.39 | 60.72 | 60.72 | -1.02% | 644,948 |
| Oct 29, 2025 | 61.02 | 61.62 | 60.70 | 61.35 | 61.15 | 0.67% | 298,438 |
| Oct 28, 2025 | 60.64 | 61.18 | 60.44 | 60.94 | 60.74 | -0.84% | 1,583,129 |
| Oct 27, 2025 | 60.92 | 61.88 | 60.69 | 61.46 | 61.26 | 3.37% | 1,602,883 |
| Oct 24, 2025 | 59.84 | 59.56 | 58.84 | 59.46 | 59.26 | 1.02% | 1,492,545 |
| Oct 23, 2025 | 59.08 | 59.14 | 58.46 | 58.86 | 58.66 | 0.27% | 3,018,005 |
| Oct 22, 2025 | 58.71 | 59.03 | 58.13 | 58.70 | 58.50 | 0.12% | 173,442 |
| Oct 21, 2025 | 59.00 | 59.04 | 58.39 | 58.62 | 58.43 | 0.07% | 989,384 |
| Oct 20, 2025 | 58.74 | 58.77 | 57.96 | 58.58 | 58.39 | 2.70% | 696,660 |
| Oct 17, 2025 | 56.24 | 57.74 | 56.52 | 57.04 | 56.85 | -2.47% | 362,861 |
| Oct 16, 2025 | 58.99 | 59.09 | 58.13 | 58.48 | 58.29 | -1.03% | 320,504 |
| Oct 15, 2025 | 59.60 | 59.75 | 58.70 | 59.09 | 58.90 | 1.10% | 643,068 |
| Oct 14, 2025 | 59.00 | 59.83 | 57.97 | 58.45 | 58.26 | -1.79% | 1,298,949 |
| Oct 13, 2025 | 59.00 | 59.83 | 59.15 | 59.51 | 59.32 | -0.09% | 755,793 |
| Oct 10, 2025 | 60.62 | 60.95 | 58.83 | 59.57 | 59.38 | -4.32% | 787,658 |
| Oct 9, 2025 | 62.39 | 62.62 | 61.80 | 62.26 | 62.05 | 0.10% | 1,223,570 |
| Oct 8, 2025 | 61.91 | 62.59 | 60.11 | 62.20 | 61.99 | 1.26% | 343,999 |
| Oct 7, 2025 | 61.02 | 61.71 | 61.12 | 61.43 | 61.23 | -0.27% | 1,027,421 |
| Oct 6, 2025 | 62.03 | 62.28 | 61.02 | 61.59 | 61.39 | -0.20% | 630,523 |
| Oct 3, 2025 | 61.51 | 62.08 | 61.07 | 61.72 | 61.51 | 0.59% | 450,552 |
| Oct 2, 2025 | 62.11 | 61.87 | 60.88 | 61.35 | 61.15 | 2.14% | 641,435 |
| Oct 1, 2025 | 59.78 | 60.81 | 58.93 | 60.06 | 59.87 | 0.20% | 1,403,613 |
| Sep 30, 2025 | 59.55 | 60.56 | 59.34 | 59.95 | 59.75 | 0.62% | 1,000,515 |
| Sep 29, 2025 | 60.00 | 59.86 | 59.14 | 59.58 | 59.38 | 2.77% | 497,130 |
| Sep 26, 2025 | 58.01 | 58.50 | 57.57 | 57.97 | 57.78 | 0.12% | 738,535 |
| Sep 25, 2025 | 58.01 | 58.55 | 57.59 | 57.90 | 57.71 | -0.50% | 1,005,213 |
| Sep 24, 2025 | 58.08 | 58.41 | 57.57 | 58.19 | 58.00 | 1.88% | 588,779 |
| Sep 23, 2025 | 56.69 | 57.27 | 56.52 | 57.12 | 56.93 | 1.22% | 1,759,555 |
| Sep 22, 2025 | 56.88 | 57.35 | 56.21 | 56.43 | 56.25 | -0.73% | 2,158,950 |
| Sep 19, 2025 | 56.91 | 57.08 | 56.47 | 56.84 | 56.66 | 1.32% | 799,117 |
| Sep 18, 2025 | 55.42 | 56.95 | 55.24 | 56.11 | 55.92 | -0.18% | 800,056 |
| Sep 17, 2025 | 55.41 | 56.33 | 54.82 | 56.21 | 56.02 | 2.87% | 2,439,131 |
| Sep 16, 2025 | 55.96 | 55.82 | 54.56 | 54.64 | 54.46 | -1.05% | 820,526 |
| Sep 15, 2025 | 54.51 | 55.60 | 54.31 | 55.22 | 55.04 | 1.08% | 718,745 |
| Sep 12, 2025 | 55.00 | 55.22 | 54.38 | 54.63 | 54.46 | 0.74% | 1,207,764 |
| Sep 11, 2025 | 53.44 | 54.64 | 53.18 | 54.23 | 54.05 | 1.53% | 1,079,989 |
| Sep 10, 2025 | 54.00 | 54.50 | 53.29 | 53.41 | 53.24 | 0.49% | 655,881 |
| Sep 9, 2025 | 53.25 | 53.60 | 52.12 | 53.15 | 52.98 | 0.63% | 3,955,669 |
| Sep 8, 2025 | 53.08 | 53.21 | 52.45 | 52.82 | 52.64 | 0.14% | 252,873 |
| Sep 5, 2025 | 52.82 | 53.06 | 52.23 | 52.74 | 52.57 | 1.55% | 1,196,283 |
| Sep 4, 2025 | 51.80 | 52.28 | 51.72 | 51.94 | 51.77 | 0.32% | 1,292,483 |
| Sep 3, 2025 | 52.18 | 52.14 | 51.36 | 51.77 | 51.60 | 0.35% | 699,586 |
| Sep 2, 2025 | 51.93 | 52.25 | 51.09 | 51.59 | 51.43 | -2.11% | 305,329 |
| Sep 1, 2025 | 52.80 | 53.22 | 52.20 | 52.71 | 52.54 | 0.51% | 222,162 |
| Aug 29, 2025 | 52.50 | 53.06 | 52.10 | 52.44 | 52.27 | 0.62% | 561,009 |
| Aug 28, 2025 | 52.39 | 52.55 | 51.84 | 52.12 | 51.95 | -0.52% | 417,526 |
| Aug 27, 2025 | 53.14 | 53.43 | 52.15 | 52.39 | 52.22 | -2.77% | 1,044,430 |
| Aug 26, 2025 | 53.71 | 54.22 | 53.53 | 53.89 | 53.71 | -0.43% | 883,850 |
| Aug 25, 2025 | 53.89 | 54.44 | 53.89 | 54.12 | 53.94 | 2.64% | 415,829 |
| Aug 22, 2025 | 52.91 | 53.64 | 52.64 | 52.73 | 52.55 | 0.52% | 227,603 |
| Aug 21, 2025 | 52.97 | 52.91 | 52.25 | 52.45 | 52.28 | -0.16% | 253,471 |
| Aug 20, 2025 | 53.09 | 52.90 | 52.09 | 52.54 | 52.37 | -0.72% | 505,099 |
| Aug 19, 2025 | 52.95 | 53.24 | 52.64 | 52.92 | 52.75 | -0.26% | 316,218 |
| Aug 18, 2025 | 53.47 | 53.22 | 52.60 | 53.06 | 52.89 | -0.12% | 245,084 |
| Aug 15, 2025 | 53.52 | 53.63 | 52.72 | 53.13 | 52.95 | 0.39% | 1,172,731 |
| Aug 14, 2025 | 52.59 | 53.39 | 52.53 | 52.92 | 52.75 | 0.19% | 563,477 |
| Aug 13, 2025 | 51.96 | 53.37 | 51.98 | 52.82 | 52.65 | 4.24% | 400,247 |
| Aug 12, 2025 | 50.90 | 51.27 | 50.42 | 50.68 | 50.51 | 0.29% | 275,595 |
| Aug 11, 2025 | 50.20 | 50.87 | 50.21 | 50.53 | 50.36 | -0.07% | 323,372 |
| Aug 8, 2025 | 50.24 | 50.67 | 50.19 | 50.56 | 50.40 | -0.52% | 425,337 |
| Aug 7, 2025 | 50.06 | 51.17 | 50.39 | 50.83 | 50.66 | 0.33% | 2,222,325 |
| Aug 6, 2025 | 50.40 | 50.95 | 50.20 | 50.66 | 50.50 | 1.45% | 828,021 |
| Aug 5, 2025 | 50.20 | 50.35 | 49.55 | 49.94 | 49.78 | 0.98% | 944,757 |
| Aug 4, 2025 | 49.13 | 49.87 | 48.98 | 49.45 | 49.29 | 1.79% | 1,627,810 |
| Aug 1, 2025 | 49.52 | 49.91 | 48.02 | 48.58 | 48.42 | -3.74% | 546,447 |
| Jul 31, 2025 | 50.63 | 51.10 | 50.02 | 50.47 | 50.30 | -0.76% | 423,792 |
| Jul 30, 2025 | 50.86 | 51.18 | 50.41 | 50.86 | 50.69 | -0.79% | 401,939 |
| Jul 29, 2025 | 50.90 | 51.77 | 50.97 | 51.26 | 51.09 | -0.05% | 1,298,295 |
| Jul 28, 2025 | 51.79 | 52.07 | 50.69 | 51.29 | 51.12 | -0.56% | 801,014 |
| Jul 25, 2025 | 51.59 | 51.84 | 51.42 | 51.58 | 51.41 | -1.10% | 516,878 |
| Jul 24, 2025 | 52.50 | 52.68 | 51.80 | 52.15 | 51.98 | 0.38% | 574,855 |
| Jul 23, 2025 | 51.33 | 52.66 | 51.38 | 51.96 | 51.79 | 4.07% | 928,087 |
| Jul 22, 2025 | 49.95 | 50.19 | 49.71 | 49.92 | 49.76 | -0.05% | 443,206 |
| Jul 21, 2025 | 49.52 | 50.08 | 47.86 | 49.95 | 49.78 | 0.15% | 494,408 |