Prosus N.V. (VIE:PRX)
Austria
· Delayed Price · Currency is EUR 42.24
+0.37 (0.87%)
Last updated: Mar 9, 2026, 3:30 PM CET
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.72 | 42.72 | 41.88 | 41.88 | 41.88 | 0.56% | - |
| Mar 5, 2026 | 41.44 | 41.96 | 41.44 | 41.64 | 41.64 | 0.01% | - |
| Mar 4, 2026 | 41.25 | 41.88 | 41.25 | 41.64 | 41.64 | 0.24% | - |
| Mar 3, 2026 | 42.00 | 42.00 | 41.16 | 41.54 | 41.54 | -0.82% | - |
| Mar 2, 2026 | 42.36 | 42.55 | 41.88 | 41.88 | 41.88 | -4.21% | - |
| Feb 27, 2026 | 43.83 | 43.83 | 43.72 | 43.72 | 43.72 | 0.36% | - |
| Feb 26, 2026 | 43.90 | 43.90 | 43.53 | 43.57 | 43.57 | -2.33% | - |
| Feb 25, 2026 | 44.37 | 44.64 | 44.37 | 44.61 | 44.61 | 1.81% | - |
| Feb 24, 2026 | 43.73 | 43.93 | 43.73 | 43.81 | 43.81 | -1.98% | - |
| Feb 23, 2026 | 44.80 | 44.80 | 44.54 | 44.70 | 44.70 | 2.17% | 190 |
| Feb 20, 2026 | 43.55 | 43.75 | 43.55 | 43.75 | 43.75 | -0.92% | - |
| Feb 19, 2026 | 43.85 | 44.23 | 43.85 | 44.15 | 44.15 | 0.43% | - |
| Feb 18, 2026 | 43.33 | 43.96 | 43.33 | 43.96 | 43.96 | 2.48% | - |
| Feb 17, 2026 | 43.05 | 43.05 | 42.34 | 42.90 | 42.90 | 0.12% | - |
| Feb 16, 2026 | 43.06 | 43.06 | 42.85 | 42.85 | 42.85 | 0.67% | - |
| Feb 13, 2026 | 43.88 | 43.88 | 42.56 | 42.56 | 42.56 | -0.40% | - |
| Feb 12, 2026 | 44.13 | 44.24 | 42.73 | 42.73 | 42.73 | -4.00% | - |
| Feb 11, 2026 | 44.67 | 44.67 | 44.07 | 44.51 | 44.51 | -0.30% | - |
| Feb 10, 2026 | 45.09 | 45.09 | 44.65 | 44.65 | 44.65 | -2.70% | - |
| Feb 9, 2026 | 46.50 | 46.50 | 45.89 | 45.89 | 45.89 | -0.24% | - |
| Feb 6, 2026 | 45.05 | 46.00 | 45.05 | 46.00 | 46.00 | 1.09% | - |
| Feb 5, 2026 | 46.13 | 46.13 | 45.50 | 45.50 | 45.50 | -0.58% | - |
| Feb 4, 2026 | 46.43 | 46.43 | 45.77 | 45.77 | 45.77 | -3.58% | - |
| Feb 3, 2026 | 48.03 | 48.03 | 47.47 | 47.47 | 47.47 | -2.03% | - |
| Feb 2, 2026 | 47.65 | 48.45 | 47.65 | 48.45 | 48.45 | -0.31% | - |
| Jan 30, 2026 | 49.61 | 49.61 | 48.60 | 48.60 | 48.60 | -4.12% | 25 |
| Jan 29, 2026 | 50.83 | 50.85 | 50.64 | 50.69 | 50.69 | 0.54% | - |
| Jan 28, 2026 | 50.99 | 50.99 | 50.42 | 50.42 | 50.42 | 0.34% | - |
| Jan 27, 2026 | 50.08 | 50.25 | 50.08 | 50.25 | 50.25 | 0.67% | - |
| Jan 26, 2026 | 50.23 | 50.23 | 49.92 | 49.92 | 49.92 | -0.82% | - |
| Jan 23, 2026 | 49.80 | 50.33 | 49.80 | 50.33 | 50.33 | -1.04% | - |
| Jan 22, 2026 | 50.68 | 51.00 | 50.66 | 50.86 | 50.86 | 0.34% | - |
| Jan 21, 2026 | 51.30 | 51.30 | 50.66 | 50.69 | 50.69 | 0.12% | - |
| Jan 20, 2026 | 51.66 | 51.66 | 50.63 | 50.63 | 50.63 | -3.49% | - |
| Jan 19, 2026 | 52.27 | 52.49 | 52.27 | 52.46 | 52.46 | -1.78% | - |
| Jan 16, 2026 | 54.02 | 54.02 | 53.41 | 53.41 | 53.41 | -0.28% | - |
| Jan 15, 2026 | 54.89 | 54.89 | 53.56 | 53.56 | 53.56 | -3.50% | - |
| Jan 14, 2026 | 55.63 | 56.07 | 55.39 | 55.50 | 55.50 | -0.61% | - |
| Jan 13, 2026 | 55.64 | 55.84 | 55.35 | 55.84 | 55.84 | 2.16% | - |
| Jan 12, 2026 | 54.52 | 54.66 | 54.12 | 54.66 | 54.66 | 1.98% | - |
| Jan 9, 2026 | 52.79 | 53.60 | 52.79 | 53.60 | 53.60 | -0.20% | - |
| Jan 8, 2026 | 54.20 | 54.20 | 53.71 | 53.71 | 53.71 | -2.19% | - |
| Jan 7, 2026 | 54.05 | 55.05 | 54.05 | 54.91 | 54.91 | 0.16% | - |
| Jan 6, 2026 | 55.03 | 55.03 | 54.73 | 54.82 | 54.82 | 0.88% | - |
| Jan 5, 2026 | 54.27 | 54.34 | 54.13 | 54.34 | 54.34 | 0.37% | - |
| Jan 2, 2026 | 54.37 | 54.83 | 54.14 | 54.14 | 54.14 | 2.34% | - |
| Dec 30, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.38% | - |
| Dec 29, 2025 | 52.55 | 52.73 | 52.55 | 52.70 | 52.70 | 0.21% | - |
| Dec 23, 2025 | 52.59 | 52.86 | 52.59 | 52.59 | 52.59 | -0.75% | - |
| Dec 22, 2025 | 53.14 | 53.14 | 52.85 | 52.99 | 52.99 | -0.66% | - |
| Dec 19, 2025 | 53.25 | 53.34 | 52.94 | 53.34 | 53.34 | 3.15% | - |
| Dec 18, 2025 | 51.43 | 51.71 | 51.35 | 51.71 | 51.71 | -1.60% | - |
| Dec 17, 2025 | 52.73 | 52.73 | 52.55 | 52.55 | 52.55 | -0.08% | - |
| Dec 16, 2025 | 52.95 | 52.95 | 52.59 | 52.59 | 52.59 | -0.49% | - |
| Dec 15, 2025 | 53.02 | 53.08 | 52.85 | 52.85 | 52.85 | -2.00% | - |
| Dec 12, 2025 | 53.68 | 54.34 | 53.68 | 53.93 | 53.93 | 1.99% | - |
| Dec 11, 2025 | 52.16 | 52.88 | 52.16 | 52.88 | 52.88 | 2.12% | - |
| Dec 10, 2025 | 51.59 | 51.78 | 51.56 | 51.78 | 51.78 | 1.13% | - |
| Dec 9, 2025 | 51.36 | 51.36 | 51.02 | 51.20 | 51.20 | -0.97% | - |
| Dec 8, 2025 | 53.01 | 53.01 | 51.70 | 51.70 | 51.70 | -1.17% | - |
| Dec 5, 2025 | 52.46 | 52.75 | 52.31 | 52.31 | 52.31 | -0.15% | - |
| Dec 4, 2025 | 52.36 | 52.51 | 52.36 | 52.39 | 52.39 | 0.96% | - |
| Dec 3, 2025 | 52.63 | 52.63 | 51.89 | 51.89 | 51.89 | -1.72% | - |
| Dec 2, 2025 | 53.27 | 53.34 | 52.80 | 52.80 | 52.80 | -1.38% | - |
| Dec 1, 2025 | 53.48 | 53.64 | 53.39 | 53.54 | 53.54 | -0.50% | - |
| Nov 28, 2025 | 53.82 | 53.83 | 53.76 | 53.81 | 53.81 | 0.07% | - |
| Nov 27, 2025 | 54.34 | 54.34 | 53.77 | 53.77 | 53.77 | -3.34% | 17 |
| Nov 26, 2025 | 56.27 | 56.27 | 55.46 | 55.63 | 55.63 | 0.96% | - |
| Nov 25, 2025 | 55.51 | 55.51 | 54.71 | 55.10 | 55.10 | 0.24% | 110 |
| Nov 24, 2025 | 57.76 | 57.76 | 54.93 | 54.97 | 54.97 | -2.74% | - |
| Nov 21, 2025 | 56.44 | 56.52 | 56.11 | 56.52 | 56.52 | -2.72% | - |
| Nov 20, 2025 | 59.02 | 59.02 | 58.10 | 58.10 | 58.10 | -0.41% | - |
| Nov 19, 2025 | 58.39 | 58.39 | 58.30 | 58.34 | 58.34 | -0.60% | - |
| Nov 18, 2025 | 59.02 | 59.02 | 58.43 | 58.69 | 58.69 | -1.44% | - |
| Nov 17, 2025 | 60.81 | 60.81 | 59.55 | 59.55 | 59.55 | -0.47% | - |
| Nov 14, 2025 | 60.47 | 60.47 | 59.83 | 59.83 | 59.83 | -5.35% | - |
| Nov 13, 2025 | 62.87 | 63.64 | 62.87 | 63.21 | 63.21 | 2.13% | - |
| Nov 12, 2025 | 61.96 | 61.96 | 61.43 | 61.89 | 61.89 | 1.48% | - |
| Nov 11, 2025 | 61.10 | 61.24 | 60.94 | 60.99 | 60.99 | -1.29% | - |
| Nov 10, 2025 | 61.26 | 61.89 | 61.26 | 61.79 | 61.79 | 4.30% | - |
| Nov 7, 2025 | 60.99 | 60.99 | 59.24 | 59.24 | 59.24 | -3.09% | - |
| Nov 6, 2025 | 60.89 | 61.13 | 60.73 | 61.13 | 61.13 | 1.92% | 10 |
| Nov 5, 2025 | 59.61 | 59.98 | 59.52 | 59.98 | 59.98 | 0.30% | - |
| Nov 4, 2025 | 59.57 | 59.80 | 58.75 | 59.80 | 59.80 | -0.30% | - |
| Nov 3, 2025 | 59.69 | 60.16 | 59.69 | 59.98 | 59.98 | 0.69% | - |
| Oct 31, 2025 | 59.08 | 60.19 | 59.08 | 59.57 | 59.57 | -1.76% | - |
| Oct 30, 2025 | 60.80 | 60.82 | 60.64 | 60.64 | 60.64 | -0.98% | - |
| Oct 29, 2025 | 61.16 | 61.24 | 61.16 | 61.24 | 61.04 | 1.22% | - |
| Oct 28, 2025 | 60.61 | 61.03 | 60.50 | 60.50 | 60.30 | -1.48% | - |
| Oct 27, 2025 | 61.82 | 61.82 | 61.41 | 61.41 | 61.21 | 4.17% | - |
| Oct 24, 2025 | 59.38 | 59.38 | 58.95 | 58.95 | 58.76 | 0.31% | - |
| Oct 23, 2025 | 58.75 | 59.00 | 58.75 | 58.77 | 58.58 | -0.07% | - |
| Oct 22, 2025 | 58.60 | 58.84 | 58.60 | 58.81 | 58.62 | 0.31% | - |
| Oct 21, 2025 | 59.02 | 59.02 | 58.53 | 58.63 | 58.44 | -0.46% | - |
| Oct 20, 2025 | 58.66 | 58.90 | 58.41 | 58.90 | 58.71 | 2.95% | - |
| Oct 17, 2025 | 57.27 | 57.27 | 56.61 | 57.21 | 57.02 | -2.09% | - |
| Oct 16, 2025 | 58.71 | 58.71 | 58.43 | 58.43 | 58.24 | -0.83% | - |
| Oct 15, 2025 | 59.79 | 59.79 | 58.92 | 58.92 | 58.73 | 0.87% | - |
| Oct 14, 2025 | 58.66 | 58.66 | 58.25 | 58.41 | 58.22 | -1.72% | - |
| Oct 13, 2025 | 60.37 | 60.37 | 59.43 | 59.43 | 59.24 | 0.35% | - |