Prosus N.V. (ETR:1TY)
Germany · Delayed Price · Currency is EUR 59.81
-2.12 (-3.42%)
Oct 10, 2025, 5:35 PM CET
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.41 | 60.74 | 59.56 | 59.81 | 59.81 | -3.42% | 5,233 |
| Oct 9, 2025 | 62.30 | 62.50 | 61.92 | 61.93 | 61.93 | -0.42% | 1,340 |
| Oct 8, 2025 | 61.97 | 62.25 | 61.69 | 62.19 | 62.19 | -0.05% | 377 |
| Oct 7, 2025 | 61.43 | 62.22 | 61.17 | 62.22 | 62.22 | 1.17% | 991 |
| Oct 6, 2025 | 62.08 | 62.13 | 61.08 | 61.50 | 61.50 | -1.03% | 725 |
| Oct 3, 2025 | 61.14 | 62.14 | 61.14 | 62.14 | 62.14 | 2.20% | 4,388 |
| Oct 2, 2025 | 61.59 | 61.84 | 60.80 | 60.80 | 60.80 | 0.40% | 1,508 |
| Oct 1, 2025 | 59.27 | 60.77 | 59.05 | 60.56 | 60.56 | 0.97% | 6,184 |
| Sep 30, 2025 | 59.62 | 60.57 | 59.47 | 59.98 | 59.98 | 0.37% | 20,863 |
| Sep 29, 2025 | 59.31 | 59.88 | 59.21 | 59.76 | 59.76 | 2.38% | 7,943 |
| Sep 26, 2025 | 58.37 | 58.37 | 57.80 | 58.37 | 58.37 | 0.78% | 474 |
| Sep 25, 2025 | 58.37 | 58.37 | 57.67 | 57.92 | 57.92 | 0.02% | 1,061 |
| Sep 24, 2025 | 57.68 | 58.39 | 57.68 | 57.91 | 57.91 | 0.71% | 1,749 |
| Sep 23, 2025 | 57.26 | 57.50 | 56.80 | 57.50 | 57.50 | -0.03% | 3,326 |
| Sep 22, 2025 | 56.64 | 57.52 | 56.30 | 57.52 | 57.52 | 1.04% | 634 |
| Sep 19, 2025 | 56.55 | 57.01 | 56.55 | 56.93 | 56.93 | 0.65% | 1,441 |
| Sep 18, 2025 | 56.00 | 56.92 | 55.56 | 56.56 | 56.56 | 0.52% | 3,927 |
| Sep 17, 2025 | 55.48 | 56.27 | 55.48 | 56.27 | 56.27 | 2.76% | 72 |
| Sep 16, 2025 | 55.57 | 55.57 | 54.76 | 54.76 | 54.76 | -0.85% | 1,370 |
| Sep 15, 2025 | 54.56 | 55.23 | 54.43 | 55.23 | 55.23 | 0.93% | 584 |
| Sep 12, 2025 | 55.07 | 55.20 | 54.46 | 54.72 | 54.72 | 0.77% | 2,198 |
| Sep 11, 2025 | 53.37 | 54.57 | 53.37 | 54.30 | 54.30 | 0.30% | 893 |
| Sep 10, 2025 | 54.25 | 54.50 | 53.42 | 54.14 | 54.14 | 0.45% | 913 |
| Sep 9, 2025 | 52.94 | 53.90 | 52.90 | 53.90 | 53.90 | 1.93% | 527 |
| Sep 8, 2025 | 53.18 | 53.18 | 52.55 | 52.88 | 52.88 | 0.95% | 1,288 |
| Sep 5, 2025 | 53.00 | 53.00 | 52.38 | 52.38 | 52.38 | 0.36% | 638 |
| Sep 4, 2025 | 51.82 | 52.19 | 51.79 | 52.19 | 52.19 | 0.95% | 1,978 |
| Sep 3, 2025 | 52.07 | 52.13 | 51.52 | 51.70 | 51.70 | 0.94% | 457 |
| Sep 2, 2025 | 52.14 | 52.14 | 51.13 | 51.22 | 51.22 | -2.61% | 1,687 |
| Sep 1, 2025 | 53.00 | 53.14 | 52.59 | 52.59 | 52.59 | -0.51% | 358 |
| Aug 29, 2025 | 52.24 | 52.95 | 52.24 | 52.86 | 52.86 | 0.82% | 5,147 |
| Aug 28, 2025 | 52.35 | 52.43 | 52.14 | 52.43 | 52.43 | -0.02% | 165 |
| Aug 27, 2025 | 53.34 | 53.34 | 52.38 | 52.44 | 52.44 | -2.40% | 405 |
| Aug 26, 2025 | 53.67 | 53.88 | 53.66 | 53.73 | 53.73 | -0.87% | 345 |
| Aug 25, 2025 | 54.09 | 54.30 | 53.94 | 54.20 | 54.20 | 1.14% | 742 |
| Aug 22, 2025 | 52.93 | 53.61 | 52.92 | 53.59 | 53.59 | 1.80% | 1,093 |
| Aug 21, 2025 | 52.32 | 52.64 | 52.32 | 52.64 | 52.64 | 0.52% | 422 |
| Aug 20, 2025 | 52.35 | 52.83 | 52.31 | 52.37 | 52.37 | -0.48% | 447 |
| Aug 19, 2025 | 53.05 | 53.08 | 52.62 | 52.62 | 52.62 | -1.02% | 236 |
| Aug 18, 2025 | 53.00 | 53.16 | 52.92 | 53.16 | 53.16 | 0.04% | 968 |
| Aug 15, 2025 | 53.48 | 53.48 | 52.95 | 53.14 | 53.14 | 0.76% | 499 |
| Aug 14, 2025 | 53.01 | 53.21 | 52.74 | 52.74 | 52.74 | -0.51% | 723 |
| Aug 13, 2025 | 52.27 | 53.20 | 52.27 | 53.01 | 53.01 | 4.56% | 2,924 |
| Aug 12, 2025 | 51.02 | 51.02 | 50.40 | 50.70 | 50.70 | 0.30% | 692 |
| Aug 11, 2025 | 50.74 | 50.74 | 50.33 | 50.55 | 50.55 | -0.39% | 469 |
| Aug 8, 2025 | 50.23 | 50.75 | 50.23 | 50.75 | 50.75 | 0.71% | 548 |
| Aug 7, 2025 | 50.66 | 50.85 | 50.39 | 50.39 | 50.39 | -0.30% | 77 |
| Aug 6, 2025 | 50.31 | 50.64 | 50.31 | 50.54 | 50.54 | 0.98% | 185 |
| Aug 5, 2025 | 49.83 | 50.06 | 49.73 | 50.05 | 50.05 | 0.81% | 681 |
| Aug 4, 2025 | 49.23 | 49.69 | 49.23 | 49.65 | 49.65 | 2.75% | 840 |