Prosus N.V. (FRA:1TY)
Germany · Delayed Price · Currency is EUR 55.02
+1.37 (2.55%)
At close: Nov 28, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 53.54 | 53.56 | 53.39 | 53.39 | 53.39 | -2.96% | 10 |
| Nov 28, 2025 | 53.51 | 55.02 | 53.51 | 55.02 | 55.02 | 2.55% | 370 |
| Nov 27, 2025 | 54.51 | 54.51 | 53.65 | 53.65 | 53.65 | -2.88% | 1,144 |
| Nov 26, 2025 | 55.18 | 55.59 | 55.18 | 55.24 | 55.24 | 0.40% | 258 |
| Nov 25, 2025 | 54.82 | 55.02 | 54.82 | 55.02 | 55.02 | 0.31% | 326 |
| Nov 24, 2025 | 57.52 | 57.52 | 54.83 | 54.85 | 54.85 | -2.58% | 2,501 |
| Nov 21, 2025 | 56.02 | 56.40 | 56.02 | 56.30 | 56.30 | -0.25% | - |
| Nov 20, 2025 | 58.14 | 58.64 | 56.44 | 56.44 | 56.44 | -3.19% | 70 |
| Nov 19, 2025 | 58.32 | 58.32 | 58.03 | 58.30 | 58.30 | -0.58% | - |
| Nov 18, 2025 | 58.02 | 58.64 | 58.02 | 58.64 | 58.64 | -1.36% | 154 |
| Nov 17, 2025 | 60.27 | 60.59 | 59.45 | 59.45 | 59.45 | -2.92% | - |
| Nov 14, 2025 | 61.20 | 61.24 | 59.72 | 61.24 | 61.24 | -2.95% | 20 |
| Nov 13, 2025 | 61.47 | 63.58 | 61.47 | 63.10 | 63.10 | 2.19% | 108 |
| Nov 12, 2025 | 61.82 | 61.82 | 61.64 | 61.75 | 61.75 | 0.65% | - |
| Nov 11, 2025 | 61.36 | 61.45 | 60.78 | 61.35 | 61.35 | -0.45% | 1,141 |
| Nov 10, 2025 | 59.20 | 61.78 | 59.20 | 61.63 | 61.63 | 4.26% | 250 |
| Nov 7, 2025 | 59.36 | 60.23 | 59.11 | 59.11 | 59.11 | -3.02% | 500 |
| Nov 6, 2025 | 60.34 | 60.95 | 60.34 | 60.95 | 60.95 | -0.07% | - |
| Nov 5, 2025 | 58.98 | 60.99 | 58.98 | 60.99 | 60.99 | 3.46% | 262 |
| Nov 4, 2025 | 59.06 | 60.20 | 58.84 | 58.95 | 58.95 | -1.55% | 164 |
| Nov 3, 2025 | 59.56 | 60.50 | 59.41 | 59.88 | 59.88 | 0.67% | 1,666 |
| Oct 31, 2025 | 60.00 | 60.00 | 59.19 | 59.48 | 59.48 | -1.62% | 508 |
| Oct 30, 2025 | 60.45 | 60.99 | 60.45 | 60.46 | 60.46 | -1.98% | - |
| Oct 29, 2025 | 60.49 | 61.68 | 60.49 | 61.68 | 61.48 | 2.19% | 235 |
| Oct 28, 2025 | 60.17 | 61.14 | 60.17 | 60.36 | 60.16 | -1.45% | 1,542 |
| Oct 27, 2025 | 60.21 | 61.59 | 60.21 | 61.25 | 61.05 | 4.10% | 528 |
| Oct 24, 2025 | 58.94 | 59.44 | 58.84 | 58.84 | 58.65 | -0.27% | 345 |
| Oct 23, 2025 | 58.24 | 59.13 | 58.00 | 59.00 | 58.81 | 0.44% | 1,139 |
| Oct 22, 2025 | 57.79 | 58.74 | 57.79 | 58.74 | 58.55 | - | 239 |
| Oct 21, 2025 | 58.33 | 58.74 | 58.15 | 58.74 | 58.55 | 0.31% | 95 |
| Oct 20, 2025 | 58.63 | 58.63 | 58.56 | 58.56 | 58.37 | 2.52% | 65 |
| Oct 17, 2025 | 56.49 | 57.17 | 56.49 | 57.12 | 56.93 | -0.64% | 898 |
| Oct 16, 2025 | 58.03 | 58.48 | 57.49 | 57.49 | 57.30 | -2.39% | 21 |
| Oct 15, 2025 | 58.43 | 59.35 | 58.43 | 58.90 | 58.71 | 0.93% | - |
| Oct 14, 2025 | 58.71 | 58.71 | 57.97 | 58.36 | 58.17 | -1.75% | 102 |
| Oct 13, 2025 | 59.06 | 59.87 | 59.06 | 59.40 | 59.21 | 1.52% | 100 |
| Oct 10, 2025 | 61.58 | 61.58 | 58.51 | 58.51 | 58.32 | -5.93% | 165 |
| Oct 9, 2025 | 62.48 | 62.50 | 62.14 | 62.20 | 62.00 | 0.14% | 235 |
| Oct 8, 2025 | 61.01 | 62.42 | 61.01 | 62.11 | 61.91 | 1.35% | 3,730 |
| Oct 7, 2025 | 60.61 | 61.44 | 60.61 | 61.28 | 61.08 | -0.36% | 75 |
| Oct 6, 2025 | 62.00 | 62.14 | 60.98 | 61.50 | 61.30 | -0.81% | 446 |
| Oct 3, 2025 | 60.81 | 62.00 | 60.81 | 62.00 | 61.80 | 1.71% | 273 |
| Oct 2, 2025 | 60.77 | 61.38 | 60.77 | 60.96 | 60.76 | 1.09% | 25 |
| Oct 1, 2025 | 59.50 | 60.30 | 58.92 | 60.30 | 60.10 | -0.64% | 1,188 |
| Sep 30, 2025 | 60.18 | 60.69 | 59.31 | 60.69 | 60.49 | 1.66% | 557 |
| Sep 29, 2025 | 59.99 | 59.99 | 59.02 | 59.70 | 59.51 | 2.70% | 1,288 |
| Sep 26, 2025 | 57.77 | 58.13 | 57.77 | 58.13 | 57.94 | 0.48% | 950 |
| Sep 25, 2025 | 57.93 | 58.39 | 57.69 | 57.85 | 57.66 | 0.66% | 520 |
| Sep 24, 2025 | 55.21 | 58.20 | 55.21 | 57.47 | 57.28 | 0.30% | 104 |
| Sep 23, 2025 | 56.20 | 57.30 | 56.20 | 57.30 | 57.11 | 1.40% | 437 |