Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.84	43.84	43.43	43.75	43.75	0.48%	3,322
Feb 26, 2026	43.93	43.93	43.32	43.54	43.54	-1.39%	1,173
Feb 25, 2026	44.30	44.71	43.98	44.16	44.16	0.42%	3,606
Feb 24, 2026	43.75	44.06	43.75	43.97	43.97	0.84%	2,040
Feb 23, 2026	44.78	44.85	43.61	43.61	43.61	-1.89%	5,309
Feb 20, 2026	43.46	44.45	43.46	44.45	44.45	1.55%	1,770
Feb 19, 2026	44.30	44.30	43.77	43.77	43.77	-0.52%	356
Feb 18, 2026	43.24	44.54	43.24	44.00	44.00	1.71%	1,004
Feb 17, 2026	42.54	43.26	42.16	43.26	43.26	2.25%	4,537
Feb 16, 2026	43.01	43.03	42.31	42.31	42.31	-0.40%	4,859
Feb 13, 2026	43.38	43.38	42.39	42.48	42.48	-0.48%	8,454
Feb 12, 2026	44.02	44.24	42.68	42.68	42.68	-2.80%	3,472
Feb 11, 2026	44.66	44.66	43.80	43.91	43.91	-1.47%	3,924
Feb 10, 2026	45.14	45.14	44.57	44.57	44.57	-3.04%	2,456
Feb 9, 2026	46.51	46.51	45.90	45.96	45.96	0.09%	3,608
Feb 6, 2026	45.45	46.19	45.45	45.92	45.92	1.47%	1,276
Feb 5, 2026	46.20	46.33	45.10	45.26	45.26	-0.22%	5,907
Feb 4, 2026	46.44	46.44	45.17	45.36	45.36	-4.30%	2,407
Feb 3, 2026	48.10	48.10	47.30	47.40	47.40	-2.71%	6,073
Feb 2, 2026	47.68	48.72	47.68	48.72	48.72	0.12%	2,456
Jan 30, 2026	49.10	49.44	48.18	48.66	48.66	-2.28%	1,706
Jan 29, 2026	50.97	50.99	49.70	49.79	49.79	-2.16%	1,008
Jan 28, 2026	50.92	51.00	50.17	50.89	50.89	1.60%	3,315
Jan 27, 2026	50.28	50.28	50.08	50.09	50.09	-0.08%	3,341
Jan 26, 2026	50.30	50.30	49.85	50.13	50.13	-0.85%	746
Jan 23, 2026	50.22	50.56	50.18	50.56	50.56	-0.67%	1,465
Jan 22, 2026	50.76	50.96	50.72	50.90	50.90	0.10%	1,491
Jan 21, 2026	51.24	51.24	50.46	50.85	50.85	-0.70%	1,506
Jan 20, 2026	51.64	51.64	50.36	51.21	51.21	-2.10%	10,307
Jan 19, 2026	52.33	52.61	52.19	52.31	52.31	-1.51%	2,195
Jan 16, 2026	53.54	53.67	53.11	53.11	53.11	-2.05%	2,349
Jan 15, 2026	54.93	54.93	53.00	54.22	54.22	-2.78%	13,012
Jan 14, 2026	55.61	56.13	55.29	55.77	55.77	0.02%	3,796
Jan 13, 2026	55.73	55.86	55.30	55.76	55.76	1.05%	3,093
Jan 12, 2026	54.42	55.39	54.08	55.18	55.18	3.04%	5,689
Jan 9, 2026	52.80	53.55	52.80	53.55	53.55	-0.11%	1,873
Jan 8, 2026	54.20	54.20	53.52	53.61	53.61	-1.94%	2,372
Jan 7, 2026	54.13	55.14	54.13	54.67	54.67	0.44%	9,058
Jan 6, 2026	55.01	55.18	54.43	54.43	54.43	-0.57%	1,768
Jan 5, 2026	54.30	54.74	54.01	54.74	54.74	2.24%	3,462
Jan 2, 2026	54.18	54.90	53.54	53.54	53.54	0.83%	4,103
Dec 30, 2025	52.78	53.10	52.76	53.10	53.10	0.89%	1,746
Dec 29, 2025	52.56	52.80	52.50	52.63	52.63	-0.15%	3,905
Dec 23, 2025	52.62	52.94	52.52	52.71	52.71	-0.51%	1,773
Dec 22, 2025	53.21	53.27	52.73	52.98	52.98	-1.25%	1,628
Dec 19, 2025	53.04	53.65	53.04	53.65	53.65	2.29%	1,581
Dec 18, 2025	51.33	52.50	51.28	52.45	52.45	2.44%	4,420
Dec 17, 2025	52.71	52.88	51.20	51.20	51.20	-1.88%	3,514
Dec 16, 2025	52.72	52.76	52.18	52.18	52.18	-0.72%	1,140
Dec 15, 2025	53.10	53.32	52.56	52.56	52.56	-0.61%	706