Prosus N.V. (ETR:1TY)
Germany · Delayed Price · Currency is EUR 56.93
+0.37 (0.65%)
Sep 19, 2025, 5:35 PM CET
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 49.80 | 49.80 | 48.05 | 48.32 | 48.32 | -4.05% | 1,941 |
| Jul 31, 2025 | 50.83 | 51.01 | 50.36 | 50.36 | 50.36 | -0.38% | 233 |
| Jul 30, 2025 | 50.95 | 51.09 | 50.55 | 50.55 | 50.55 | -0.88% | 2,458 |
| Jul 29, 2025 | 51.13 | 51.45 | 51.00 | 51.00 | 51.00 | - | 369 |
| Jul 28, 2025 | 51.83 | 51.83 | 50.73 | 51.00 | 51.00 | -2.63% | 698 |
| Jul 25, 2025 | 51.68 | 52.38 | 51.40 | 52.38 | 52.38 | 0.89% | 803 |
| Jul 24, 2025 | 52.36 | 52.53 | 51.86 | 51.92 | 51.92 | -0.10% | 956 |
| Jul 23, 2025 | 51.61 | 52.60 | 51.61 | 51.97 | 51.97 | 4.04% | 4,473 |
| Jul 22, 2025 | 49.93 | 49.97 | 49.92 | 49.95 | 49.95 | -0.28% | 399 |
| Jul 21, 2025 | 49.82 | 50.09 | 49.77 | 50.09 | 50.09 | 0.64% | 2,879 |
| Jul 18, 2025 | 49.35 | 49.95 | 49.35 | 49.77 | 49.77 | 1.43% | 1,964 |
| Jul 17, 2025 | 48.57 | 49.07 | 48.57 | 49.07 | 49.07 | 1.24% | 876 |
| Jul 16, 2025 | 49.04 | 49.15 | 48.47 | 48.47 | 48.47 | -1.36% | 534 |
| Jul 15, 2025 | 48.47 | 49.20 | 48.47 | 49.14 | 49.14 | 2.89% | 2,883 |
| Jul 14, 2025 | 48.44 | 48.44 | 47.27 | 47.76 | 47.76 | -1.10% | 900 |