Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.14	41.14	40.77	40.77	40.77	0.58%	-
Apr 27, 2026	41.05	41.09	40.54	40.54	40.54	-2.62%	-
Apr 24, 2026	41.45	41.63	41.19	41.63	41.63	-0.51%	-
Apr 23, 2026	41.82	41.87	41.69	41.84	41.84	-1.32%	-
Apr 22, 2026	42.68	42.68	42.40	42.40	42.40	-2.23%	-
Apr 21, 2026	44.06	44.06	43.37	43.37	43.37	-1.60%	-
Apr 20, 2026	43.79	44.07	43.79	44.07	44.07	-1.23%	-
Apr 17, 2026	42.78	44.62	42.78	44.62	44.62	3.56%	-
Apr 16, 2026	43.25	43.26	43.09	43.09	43.09	2.36%	-
Apr 15, 2026	42.01	42.42	42.01	42.09	42.09	1.02%	20
Apr 14, 2026	41.51	41.67	41.51	41.67	41.67	1.76%	-
Apr 13, 2026	40.96	40.96	40.83	40.95	40.95	-2.19%	-
Apr 10, 2026	41.88	41.94	41.49	41.86	41.86	-0.38%	-
Apr 9, 2026	41.87	42.02	41.57	42.02	42.02	-2.53%	-
Apr 8, 2026	42.61	43.11	42.57	43.11	43.11	7.23%	-
Apr 7, 2026	39.70	40.59	39.70	40.21	40.21	1.73%	-
Apr 2, 2026	39.75	39.75	39.43	39.52	39.52	-2.32%	-
Apr 1, 2026	40.31	40.60	40.31	40.46	40.46	3.69%	258
Mar 31, 2026	38.77	39.11	38.77	39.02	39.02	0.53%	-
Mar 30, 2026	38.39	39.04	38.39	38.82	38.82	-0.08%	190
Mar 27, 2026	39.46	39.46	38.84	38.85	38.85	-3.27%	190
Mar 26, 2026	40.89	40.89	40.16	40.16	40.16	-2.83%	-
Mar 25, 2026	41.25	41.48	41.25	41.33	41.33	4.30%	-
Mar 24, 2026	41.22	41.22	39.63	39.63	39.63	-3.76%	-
Mar 23, 2026	39.24	41.18	39.24	41.18	41.18	1.08%	380
Mar 20, 2026	41.68	41.68	40.61	40.74	40.74	-0.84%	350
Mar 19, 2026	42.19	42.19	41.06	41.08	41.08	-5.33%	-
Mar 18, 2026	46.94	46.94	43.40	43.40	43.40	-7.35%	-
Mar 17, 2026	47.12	47.30	46.62	46.84	46.84	-0.27%	-
Mar 16, 2026	47.00	47.00	46.02	46.97	46.97	0.32%	32
Mar 13, 2026	45.65	46.82	45.65	46.82	46.82	3.18%	-
Mar 12, 2026	45.48	45.72	45.37	45.37	45.37	-1.28%	-
Mar 11, 2026	46.11	46.32	45.96	45.96	45.96	-1.37%	-
Mar 10, 2026	46.28	46.60	46.27	46.60	46.60	10.32%	-
Mar 9, 2026	41.50	42.54	41.50	42.24	42.24	0.87%	541
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%	-