Prosus N.V. (PROSY)
OTCMKTS
· Delayed Price · Currency is USD
9.60
-0.12 (-1.23%)
Mar 5, 2026, 2:01 PM EST
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.62 | 9.65 | 9.62 | 9.65 | - | -1.03% | 110 |
| Mar 4, 2026 | 9.63 | 9.79 | 9.62 | 9.75 | 9.75 | 2.31% | 868,900 |
| Mar 3, 2026 | 9.47 | 9.59 | 9.32 | 9.53 | 9.53 | -3.44% | 936,233 |
| Mar 2, 2026 | 9.77 | 9.94 | 9.75 | 9.87 | 9.87 | -3.61% | 1,109,683 |
| Feb 27, 2026 | 10.28 | 10.28 | 10.19 | 10.24 | 10.24 | -0.19% | 1,135,324 |
| Feb 26, 2026 | 10.24 | 10.33 | 10.16 | 10.26 | 10.26 | -0.97% | 1,952,440 |
| Feb 25, 2026 | 10.45 | 10.49 | 10.31 | 10.36 | 10.36 | 0.29% | 672,612 |
| Feb 24, 2026 | 10.27 | 10.36 | 10.27 | 10.33 | 10.33 | -0.58% | 1,030,375 |
| Feb 23, 2026 | 10.49 | 10.50 | 10.34 | 10.39 | 10.39 | -0.19% | 994,103 |
| Feb 20, 2026 | 10.25 | 10.41 | 10.23 | 10.41 | 10.41 | 1.26% | 644,398 |
| Feb 19, 2026 | 10.35 | 10.36 | 10.24 | 10.28 | 10.28 | -0.80% | 494,175 |
| Feb 18, 2026 | 10.36 | 10.52 | 10.34 | 10.36 | 10.36 | 1.20% | 1,210,910 |
| Feb 17, 2026 | 10.11 | 10.26 | 10.03 | 10.24 | 10.24 | 1.39% | 1,131,240 |
| Feb 13, 2026 | 10.08 | 10.16 | 10.05 | 10.10 | 10.10 | -0.30% | 976,282 |
| Feb 12, 2026 | 10.44 | 10.44 | 10.10 | 10.13 | 10.13 | -2.97% | 869,555 |
| Feb 11, 2026 | 10.55 | 10.56 | 10.36 | 10.44 | 10.44 | -1.69% | 887,308 |
| Feb 10, 2026 | 10.63 | 10.66 | 10.59 | 10.62 | 10.62 | -2.66% | 1,562,694 |
| Feb 9, 2026 | 10.93 | 10.97 | 10.88 | 10.91 | 10.91 | 0.09% | 800,878 |
| Feb 6, 2026 | 10.84 | 10.91 | 10.80 | 10.90 | 10.90 | 2.54% | 616,120 |
| Feb 5, 2026 | 10.73 | 10.81 | 10.61 | 10.63 | 10.63 | -0.56% | 1,293,984 |
| Feb 4, 2026 | 10.80 | 10.82 | 10.59 | 10.69 | 10.69 | -4.21% | 952,454 |
| Feb 3, 2026 | 11.17 | 11.31 | 11.04 | 11.16 | 11.16 | -2.70% | 2,936,610 |
| Feb 2, 2026 | 11.43 | 11.50 | 11.40 | 11.47 | 11.47 | 0.09% | 661,667 |
| Jan 30, 2026 | 11.65 | 11.67 | 11.41 | 11.46 | 11.46 | -4.50% | 926,753 |
| Jan 29, 2026 | 12.12 | 12.13 | 11.83 | 12.00 | 12.00 | -0.25% | 585,833 |
| Jan 28, 2026 | 12.05 | 12.07 | 11.96 | 12.03 | 12.03 | -0.08% | 652,624 |
| Jan 27, 2026 | 11.99 | 12.13 | 11.97 | 12.04 | 12.04 | 1.59% | 476,101 |
| Jan 26, 2026 | 11.84 | 11.88 | 11.80 | 11.85 | 11.85 | -0.16% | 493,689 |
| Jan 23, 2026 | 11.82 | 11.87 | 11.76 | 11.87 | 11.87 | -0.17% | 661,222 |
| Jan 22, 2026 | 11.89 | 11.93 | 11.86 | 11.89 | 11.89 | -0.67% | 728,719 |
| Jan 21, 2026 | 11.85 | 12.00 | 11.79 | 11.97 | 11.97 | 0.50% | 787,110 |
| Jan 20, 2026 | 11.84 | 12.00 | 11.83 | 11.91 | 11.91 | -3.63% | 1,295,186 |
| Jan 16, 2026 | 12.39 | 12.40 | 12.26 | 12.36 | 12.36 | -0.74% | 662,794 |
| Jan 15, 2026 | 12.42 | 12.60 | 12.26 | 12.45 | 12.45 | -3.56% | 1,570,426 |
| Jan 14, 2026 | 12.93 | 12.98 | 12.84 | 12.91 | 12.91 | 0.08% | 635,266 |
| Jan 13, 2026 | 13.04 | 13.04 | 12.86 | 12.90 | 12.90 | -0.92% | 641,146 |
| Jan 12, 2026 | 12.77 | 13.07 | 12.75 | 13.02 | 13.02 | 3.75% | 510,344 |
| Jan 9, 2026 | 12.43 | 12.55 | 12.29 | 12.55 | 12.55 | 0.72% | 823,948 |
| Jan 8, 2026 | 12.50 | 12.55 | 12.40 | 12.46 | 12.46 | -1.27% | 472,067 |
| Jan 7, 2026 | 12.81 | 12.82 | 12.62 | 12.62 | 12.62 | -1.02% | 526,423 |
| Jan 6, 2026 | 12.82 | 12.91 | 12.73 | 12.75 | 12.75 | -0.78% | 692,995 |
| Jan 5, 2026 | 12.66 | 12.86 | 12.64 | 12.85 | 12.85 | 1.58% | 789,391 |
| Jan 2, 2026 | 12.64 | 12.74 | 12.54 | 12.65 | 12.65 | 2.35% | 470,300 |
| Dec 31, 2025 | 12.50 | 12.50 | 12.29 | 12.36 | 12.36 | -0.08% | 251,440 |
| Dec 30, 2025 | 12.40 | 12.69 | 12.36 | 12.37 | 12.37 | - | 332,948 |
| Dec 29, 2025 | 12.36 | 12.39 | 12.31 | 12.37 | 12.37 | 0.57% | 382,011 |
| Dec 26, 2025 | 12.19 | 12.34 | 12.19 | 12.30 | 12.30 | -0.32% | 460,117 |
| Dec 24, 2025 | 12.13 | 12.38 | 12.13 | 12.34 | 12.34 | -0.56% | 192,567 |
| Dec 23, 2025 | 12.35 | 12.42 | 12.28 | 12.41 | 12.41 | - | 489,813 |
| Dec 22, 2025 | 12.43 | 12.43 | 12.37 | 12.41 | 12.41 | -0.48% | 556,048 |
| Dec 19, 2025 | 12.49 | 12.55 | 12.46 | 12.47 | 12.47 | 2.05% | 447,083 |
| Dec 18, 2025 | 12.08 | 12.29 | 12.08 | 12.22 | 12.22 | 1.50% | 479,640 |
| Dec 17, 2025 | 12.26 | 12.30 | 12.02 | 12.04 | 12.04 | -2.19% | 411,470 |
| Dec 16, 2025 | 12.34 | 12.39 | 12.25 | 12.31 | 12.31 | -0.40% | 537,104 |
| Dec 15, 2025 | 12.38 | 12.43 | 12.32 | 12.36 | 12.36 | -0.72% | 339,470 |
| Dec 12, 2025 | 12.60 | 12.64 | 12.43 | 12.45 | 12.45 | - | 3,220,828 |
| Dec 11, 2025 | 12.41 | 12.50 | 12.35 | 12.45 | 12.45 | 2.22% | 1,215,025 |
| Dec 10, 2025 | 12.02 | 12.19 | 11.98 | 12.18 | 12.18 | 2.10% | 392,454 |
| Dec 9, 2025 | 11.90 | 11.99 | 11.86 | 11.93 | 11.93 | -0.33% | 630,107 |
| Dec 8, 2025 | 12.04 | 12.04 | 11.91 | 11.97 | 11.97 | -1.40% | 514,545 |
| Dec 5, 2025 | 12.14 | 12.19 | 12.08 | 12.14 | 12.14 | 0.41% | 688,523 |
| Dec 4, 2025 | 12.19 | 12.23 | 12.04 | 12.09 | 12.09 | 0.08% | 485,954 |
| Dec 3, 2025 | 12.05 | 12.12 | 12.00 | 12.08 | 12.08 | -0.74% | 535,989 |
| Dec 2, 2025 | 12.23 | 12.25 | 12.09 | 12.17 | 12.17 | -2.25% | 817,885 |
| Dec 1, 2025 | 12.41 | 12.53 | 12.39 | 12.45 | 12.45 | -0.95% | 1,116,280 |
| Nov 28, 2025 | 12.41 | 12.58 | 12.35 | 12.57 | 12.57 | -1.02% | 1,091,464 |
| Nov 26, 2025 | 12.85 | 12.89 | 12.69 | 12.70 | 12.70 | -1.01% | 2,336,660 |
| Nov 25, 2025 | 12.73 | 12.84 | 12.59 | 12.83 | 12.83 | 0.86% | 576,623 |
| Nov 24, 2025 | 12.63 | 12.83 | 12.53 | 12.72 | 12.72 | -3.05% | 778,692 |
| Nov 21, 2025 | 12.96 | 13.15 | 12.86 | 13.12 | 13.12 | 0.31% | 532,784 |
| Nov 20, 2025 | 13.40 | 13.43 | 13.05 | 13.08 | 13.08 | -2.17% | 447,478 |
| Nov 19, 2025 | 13.53 | 13.53 | 13.17 | 13.37 | 13.37 | -1.69% | 430,089 |
| Nov 18, 2025 | 13.59 | 13.66 | 13.47 | 13.60 | 13.60 | -1.16% | 403,124 |
| Nov 17, 2025 | 13.80 | 13.92 | 13.68 | 13.76 | 13.76 | -1.85% | 427,813 |
| Nov 14, 2025 | 13.86 | 14.13 | 13.86 | 14.02 | 14.02 | -2.03% | 440,495 |
| Nov 13, 2025 | 14.70 | 14.70 | 14.29 | 14.31 | 14.31 | 0.07% | 1,079,719 |
| Nov 12, 2025 | 14.29 | 14.33 | 14.21 | 14.30 | 14.30 | 0.42% | 290,668 |
| Nov 11, 2025 | 14.35 | 14.35 | 14.11 | 14.24 | 14.24 | -0.86% | 645,880 |
| Nov 10, 2025 | 14.25 | 14.38 | 14.20 | 14.36 | 14.36 | 4.31% | 260,263 |
| Nov 7, 2025 | 13.67 | 13.77 | 13.58 | 13.77 | 13.77 | -1.01% | 499,182 |
| Nov 6, 2025 | 14.04 | 14.09 | 13.86 | 13.91 | 13.91 | 1.24% | 410,046 |
| Nov 5, 2025 | 13.74 | 13.81 | 13.68 | 13.74 | 13.74 | 0.73% | 242,690 |
| Nov 4, 2025 | 13.65 | 13.75 | 13.60 | 13.64 | 13.64 | -1.52% | 576,656 |
| Nov 3, 2025 | 13.78 | 13.86 | 13.73 | 13.85 | 13.85 | 0.36% | 456,146 |
| Oct 31, 2025 | 13.81 | 13.84 | 13.67 | 13.80 | 13.77 | -1.99% | 291,894 |
| Oct 30, 2025 | 13.99 | 14.15 | 13.96 | 14.08 | 14.02 | -0.78% | 412,900 |
| Oct 29, 2025 | 14.23 | 14.32 | 13.68 | 14.19 | 14.13 | 0.42% | 488,823 |
| Oct 28, 2025 | 14.02 | 14.16 | 14.01 | 14.13 | 14.07 | -0.21% | 355,895 |
| Oct 27, 2025 | 14.22 | 14.27 | 14.14 | 14.16 | 14.10 | 3.21% | 499,948 |
| Oct 24, 2025 | 13.72 | 13.82 | 13.68 | 13.72 | 13.66 | 0.07% | 716,764 |
| Oct 23, 2025 | 13.59 | 13.73 | 13.59 | 13.71 | 13.65 | 1.86% | 269,892 |
| Oct 22, 2025 | 13.61 | 13.66 | 13.39 | 13.46 | 13.40 | -0.66% | 617,996 |
| Oct 21, 2025 | 13.63 | 13.63 | 13.54 | 13.55 | 13.49 | -0.95% | 854,133 |
| Oct 20, 2025 | 13.64 | 13.71 | 13.59 | 13.68 | 13.62 | 1.48% | 531,168 |
| Oct 17, 2025 | 13.34 | 13.52 | 13.32 | 13.48 | 13.42 | -1.17% | 886,532 |
| Oct 16, 2025 | 13.60 | 13.69 | 13.53 | 13.64 | 13.58 | -0.37% | 745,712 |
| Oct 15, 2025 | 13.66 | 13.77 | 13.61 | 13.69 | 13.63 | 0.66% | 856,913 |
| Oct 14, 2025 | 13.49 | 13.71 | 13.42 | 13.60 | 13.54 | -1.73% | 643,579 |
| Oct 13, 2025 | 13.73 | 13.90 | 13.67 | 13.84 | 13.78 | 1.47% | 491,312 |
| Oct 10, 2025 | 14.00 | 14.05 | 13.57 | 13.64 | 13.58 | -4.55% | 543,751 |