Prosus N.V. (PROSY)
OTCMKTS
· Delayed Price · Currency is USD
9.56
-0.06 (-0.62%)
At close: Apr 28, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.55 | 9.60 | 9.50 | 9.56 | 9.56 | -0.62% | 1,899,136 |
| Apr 27, 2026 | 9.52 | 9.63 | 9.51 | 9.62 | 9.62 | -1.54% | 1,542,421 |
| Apr 24, 2026 | 9.74 | 9.77 | 9.69 | 9.77 | 9.77 | 1.91% | 750,549 |
| Apr 23, 2026 | 9.77 | 9.84 | 9.47 | 9.59 | 9.59 | -3.84% | 1,635,679 |
| Apr 22, 2026 | 9.95 | 9.99 | 9.89 | 9.97 | 9.97 | -0.20% | 655,325 |
| Apr 21, 2026 | 10.20 | 10.20 | 9.98 | 9.99 | 9.99 | -3.85% | 684,294 |
| Apr 20, 2026 | 10.35 | 10.39 | 10.22 | 10.39 | 10.39 | -0.10% | 648,307 |
| Apr 17, 2026 | 10.55 | 10.58 | 10.32 | 10.40 | 10.40 | 3.28% | 2,585,701 |
| Apr 16, 2026 | 10.11 | 10.13 | 9.97 | 10.07 | 10.07 | 1.10% | 2,015,002 |
| Apr 15, 2026 | 9.89 | 9.99 | 9.87 | 9.96 | 9.96 | 0.20% | 1,498,130 |
| Apr 14, 2026 | 9.80 | 9.98 | 9.80 | 9.94 | 9.94 | 1.43% | 1,501,721 |
| Apr 13, 2026 | 9.57 | 9.86 | 9.54 | 9.80 | 9.80 | 1.14% | 1,797,597 |
| Apr 10, 2026 | 9.82 | 9.82 | 9.66 | 9.69 | 9.69 | -0.72% | 1,207,083 |
| Apr 9, 2026 | 9.84 | 9.85 | 9.68 | 9.76 | 9.76 | - | 1,362,812 |
| Apr 8, 2026 | 10.12 | 10.14 | 9.73 | 9.76 | 9.76 | 4.50% | 1,303,074 |
| Apr 7, 2026 | 9.31 | 9.34 | 9.17 | 9.34 | 9.34 | -0.32% | 1,521,965 |
| Apr 6, 2026 | 9.35 | 9.38 | 9.22 | 9.37 | 9.37 | 1.09% | 1,089,486 |
| Apr 2, 2026 | 9.12 | 9.33 | 9.09 | 9.27 | 9.27 | -1.18% | 1,233,198 |
| Apr 1, 2026 | 9.42 | 9.47 | 9.34 | 9.38 | 9.38 | 1.41% | 772,577 |
| Mar 31, 2026 | 9.00 | 9.25 | 8.94 | 9.25 | 9.25 | 4.17% | 1,499,440 |
| Mar 30, 2026 | 8.95 | 8.96 | 8.79 | 8.88 | 8.88 | -0.67% | 1,559,194 |
| Mar 27, 2026 | 9.06 | 9.10 | 8.90 | 8.94 | 8.94 | -2.61% | 2,368,404 |
| Mar 26, 2026 | 9.27 | 9.34 | 9.08 | 9.18 | 9.18 | -4.38% | 1,530,647 |
| Mar 25, 2026 | 9.62 | 9.66 | 9.47 | 9.60 | 9.60 | 3.45% | 1,943,304 |
| Mar 24, 2026 | 9.24 | 9.34 | 9.18 | 9.28 | 9.28 | -1.59% | 2,909,898 |
| Mar 23, 2026 | 9.50 | 9.65 | 9.29 | 9.43 | 9.43 | 1.73% | 2,350,540 |
| Mar 20, 2026 | 9.50 | 9.52 | 9.19 | 9.27 | 9.27 | -2.06% | 1,352,440 |
| Mar 19, 2026 | 9.40 | 9.57 | 9.35 | 9.47 | 9.47 | -4.30% | 2,680,343 |
| Mar 18, 2026 | 9.95 | 10.19 | 9.81 | 9.89 | 9.89 | -8.60% | 2,109,621 |
| Mar 17, 2026 | 10.87 | 10.90 | 10.76 | 10.82 | 10.82 | -0.82% | 1,697,518 |
| Mar 16, 2026 | 10.71 | 11.01 | 10.68 | 10.91 | 10.91 | 2.06% | 1,915,146 |
| Mar 13, 2026 | 10.78 | 10.92 | 10.65 | 10.69 | 10.69 | 2.59% | 1,812,610 |
| Mar 12, 2026 | 10.52 | 10.57 | 10.40 | 10.42 | 10.42 | -2.25% | 1,335,501 |
| Mar 11, 2026 | 10.68 | 10.76 | 10.57 | 10.66 | 10.66 | -1.75% | 2,436,065 |
| Mar 10, 2026 | 10.75 | 10.99 | 10.68 | 10.85 | 10.85 | 8.83% | 2,311,708 |
| Mar 9, 2026 | 9.82 | 10.06 | 9.67 | 9.97 | 9.97 | 2.57% | 1,218,531 |
| Mar 6, 2026 | 9.62 | 9.74 | 9.59 | 9.72 | 9.72 | 0.52% | 958,879 |
| Mar 5, 2026 | 9.60 | 9.74 | 9.54 | 9.67 | 9.67 | -0.82% | 1,596,922 |
| 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 |