Prosus N.V. (PROSY)
OTCMKTS
· Delayed Price · Currency is USD
12.14
+0.05 (0.41%)
At close: Dec 5, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 14.48 | 14.48 | 14.22 | 14.29 | 14.23 | -1.58% | 614,333 |
| Oct 8, 2025 | 14.48 | 14.52 | 14.44 | 14.52 | 14.46 | 1.33% | 310,577 |
| Oct 7, 2025 | 14.33 | 14.38 | 14.28 | 14.33 | 14.27 | -0.42% | 528,630 |
| Oct 6, 2025 | 14.29 | 14.44 | 14.28 | 14.39 | 14.33 | -1.30% | 1,074,253 |
| Oct 3, 2025 | 14.52 | 14.59 | 14.43 | 14.58 | 14.52 | 1.39% | 1,274,988 |
| Oct 2, 2025 | 14.31 | 14.38 | 14.26 | 14.38 | 14.32 | 0.70% | 1,048,581 |
| Oct 1, 2025 | 14.17 | 14.28 | 14.15 | 14.28 | 14.22 | 1.13% | 1,458,240 |
| Sep 30, 2025 | 14.14 | 14.14 | 14.00 | 14.12 | 14.06 | 0.86% | 601,114 |
| Sep 29, 2025 | 13.88 | 14.00 | 13.88 | 14.00 | 13.94 | 2.19% | 469,512 |
| Sep 26, 2025 | 13.52 | 13.70 | 13.50 | 13.70 | 13.64 | 1.18% | 719,866 |
| Sep 25, 2025 | 13.49 | 13.55 | 13.43 | 13.54 | 13.48 | -0.66% | 945,528 |
| Sep 24, 2025 | 13.56 | 13.73 | 13.55 | 13.63 | 13.57 | 1.34% | 1,013,203 |
| Sep 23, 2025 | 13.40 | 13.46 | 13.36 | 13.45 | 13.39 | 0.15% | 638,293 |
| Sep 22, 2025 | 13.37 | 13.46 | 13.35 | 13.43 | 13.37 | 0.83% | 813,709 |
| Sep 19, 2025 | 13.32 | 13.40 | 13.29 | 13.32 | 13.26 | 0.08% | 1,027,058 |
| Sep 18, 2025 | 13.26 | 13.37 | 13.17 | 13.31 | 13.25 | 0.15% | 278,080 |
| Sep 17, 2025 | 13.29 | 13.44 | 13.25 | 13.29 | 13.23 | 2.39% | 570,528 |
| Sep 16, 2025 | 12.95 | 13.01 | 12.89 | 12.98 | 12.92 | -0.76% | 632,155 |
| Sep 15, 2025 | 12.87 | 13.08 | 12.86 | 13.08 | 13.02 | 1.87% | 378,613 |
| Sep 12, 2025 | 12.79 | 12.84 | 12.77 | 12.84 | 12.78 | 0.47% | 233,096 |
| Sep 11, 2025 | 12.71 | 12.78 | 12.67 | 12.78 | 12.72 | 2.24% | 292,223 |
| Sep 10, 2025 | 12.48 | 12.50 | 12.46 | 12.50 | 12.45 | -0.16% | 253,628 |
| Sep 9, 2025 | 12.50 | 12.55 | 12.47 | 12.52 | 12.47 | 0.40% | 314,135 |
| Sep 8, 2025 | 12.31 | 12.47 | 12.31 | 12.47 | 12.42 | 1.88% | 246,461 |
| Sep 5, 2025 | 12.38 | 12.41 | 12.22 | 12.24 | 12.19 | 0.33% | 942,770 |
| Sep 4, 2025 | 12.10 | 12.20 | 12.05 | 12.20 | 12.15 | 0.33% | 261,967 |
| Sep 3, 2025 | 12.05 | 12.17 | 12.04 | 12.16 | 12.11 | 1.65% | 311,507 |
| Sep 2, 2025 | 11.90 | 11.98 | 11.86 | 11.96 | 11.91 | -2.90% | 741,900 |
| Aug 29, 2025 | 12.35 | 12.39 | 12.30 | 12.32 | 12.27 | 0.49% | 1,014,254 |
| Aug 28, 2025 | 12.15 | 12.27 | 12.12 | 12.26 | 12.21 | 0.82% | 355,101 |
| Aug 27, 2025 | 12.19 | 12.21 | 12.09 | 12.16 | 12.11 | -2.72% | 444,960 |
| Aug 26, 2025 | 12.57 | 12.59 | 12.48 | 12.50 | 12.45 | -0.08% | 337,731 |
| Aug 25, 2025 | 12.61 | 12.65 | 12.51 | 12.51 | 12.46 | 0.16% | 459,898 |
| Aug 22, 2025 | 12.41 | 12.58 | 12.36 | 12.49 | 12.44 | 2.46% | 1,039,203 |
| Aug 21, 2025 | 12.18 | 12.19 | 12.15 | 12.19 | 12.14 | -0.65% | 334,198 |
| Aug 20, 2025 | 12.21 | 12.28 | 12.13 | 12.27 | 12.22 | 0.16% | 274,218 |
| Aug 19, 2025 | 12.37 | 12.38 | 12.22 | 12.25 | 12.20 | -1.21% | 763,756 |
| Aug 18, 2025 | 12.35 | 12.41 | 12.29 | 12.40 | 12.35 | -0.64% | 644,505 |
| Aug 15, 2025 | 12.38 | 12.49 | 12.35 | 12.48 | 12.43 | 1.22% | 734,256 |
| Aug 14, 2025 | 12.28 | 12.35 | 12.25 | 12.33 | 12.28 | - | 539,328 |
| Aug 13, 2025 | 12.41 | 12.45 | 12.29 | 12.33 | 12.28 | 3.61% | 803,916 |
| Aug 12, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.85 | 1.28% | 307,664 |
| Aug 11, 2025 | 11.67 | 11.80 | 11.67 | 11.75 | 11.70 | -0.34% | 1,114,104 |
| Aug 8, 2025 | 11.75 | 11.80 | 11.69 | 11.79 | 11.74 | -0.17% | 301,198 |
| Aug 7, 2025 | 11.79 | 11.83 | 11.75 | 11.81 | 11.76 | 0.25% | 938,815 |
| Aug 6, 2025 | 11.75 | 11.79 | 11.69 | 11.78 | 11.73 | 2.08% | 324,971 |
| Aug 5, 2025 | 11.54 | 11.57 | 11.48 | 11.54 | 11.49 | 0.53% | 220,369 |
| Aug 4, 2025 | 11.48 | 11.52 | 11.45 | 11.48 | 11.43 | 2.04% | 863,719 |
| Aug 1, 2025 | 11.21 | 11.25 | 11.09 | 11.25 | 11.20 | -1.49% | 508,078 |
| Jul 31, 2025 | 11.44 | 11.52 | 11.38 | 11.42 | 11.37 | -1.64% | 328,086 |
| Jul 30, 2025 | 11.68 | 11.72 | 11.55 | 11.61 | 11.56 | -1.78% | 605,451 |
| Jul 29, 2025 | 11.82 | 11.87 | 11.79 | 11.82 | 11.77 | - | 381,889 |
| Jul 28, 2025 | 11.90 | 11.90 | 11.79 | 11.82 | 11.77 | -2.56% | 406,408 |
| Jul 25, 2025 | 12.10 | 12.13 | 12.07 | 12.13 | 12.08 | -0.08% | 1,805,948 |
| Jul 24, 2025 | 12.22 | 12.24 | 12.14 | 12.14 | 12.09 | -0.90% | 1,589,471 |
| Jul 23, 2025 | 12.21 | 12.33 | 12.12 | 12.25 | 12.20 | 4.52% | 1,137,814 |
| Jul 22, 2025 | 11.70 | 11.74 | 11.60 | 11.72 | 11.67 | 1.12% | 710,617 |
| Jul 21, 2025 | 11.57 | 11.70 | 11.54 | 11.59 | 11.54 | 0.52% | 299,219 |
| Jul 18, 2025 | 11.54 | 11.60 | 11.50 | 11.53 | 11.48 | 1.86% | 408,158 |
| Jul 17, 2025 | 11.24 | 11.35 | 11.24 | 11.32 | 11.27 | 0.12% | 876,426 |