Prosus N.V. (FRA:1TY)
Germany · Delayed Price · Currency is EUR 58.82
+0.14 (0.24%)
Last updated: Oct 21, 2025, 10:10 AM CET
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 57.79 | 58.74 | 57.79 | 58.74 | 58.74 | - | 239 |
| Oct 21, 2025 | 58.33 | 58.74 | 58.15 | 58.74 | 58.74 | 0.31% | 95 |
| Oct 20, 2025 | 58.63 | 58.63 | 58.56 | 58.56 | 58.56 | 2.52% | 65 |
| Oct 17, 2025 | 56.49 | 57.17 | 56.49 | 57.12 | 57.12 | -0.64% | 898 |
| Oct 16, 2025 | 58.03 | 58.48 | 57.49 | 57.49 | 57.49 | -2.39% | 21 |
| Oct 15, 2025 | 58.43 | 59.35 | 58.43 | 58.90 | 58.90 | 0.93% | 102 |
| Oct 14, 2025 | 58.71 | 58.71 | 57.97 | 58.36 | 58.36 | -1.75% | 102 |
| Oct 13, 2025 | 59.06 | 59.87 | 59.06 | 59.40 | 59.40 | 1.52% | 100 |
| Oct 10, 2025 | 61.58 | 61.58 | 58.51 | 58.51 | 58.51 | -5.93% | 165 |
| Oct 9, 2025 | 62.48 | 62.50 | 62.14 | 62.20 | 62.20 | 0.14% | 235 |
| Oct 8, 2025 | 61.01 | 62.42 | 61.01 | 62.11 | 62.11 | 1.35% | 3,730 |
| Oct 7, 2025 | 60.61 | 61.44 | 60.61 | 61.28 | 61.28 | -0.36% | 75 |
| Oct 6, 2025 | 62.00 | 62.14 | 60.98 | 61.50 | 61.50 | -0.81% | 446 |
| Oct 3, 2025 | 60.81 | 62.00 | 60.81 | 62.00 | 62.00 | 1.71% | 273 |
| Oct 2, 2025 | 60.77 | 61.38 | 60.77 | 60.96 | 60.96 | 1.09% | 25 |
| Oct 1, 2025 | 59.50 | 60.30 | 58.92 | 60.30 | 60.30 | -0.64% | 1,188 |
| Sep 30, 2025 | 60.18 | 60.69 | 59.31 | 60.69 | 60.69 | 1.66% | 557 |
| Sep 29, 2025 | 59.99 | 59.99 | 59.02 | 59.70 | 59.70 | 2.70% | 1,288 |
| Sep 26, 2025 | 57.77 | 58.13 | 57.77 | 58.13 | 58.13 | 0.48% | 950 |
| Sep 25, 2025 | 57.93 | 58.39 | 57.69 | 57.85 | 57.85 | 0.66% | 6,814 |
| Sep 24, 2025 | 55.21 | 58.20 | 55.21 | 57.47 | 57.47 | 0.30% | 2,152 |
| Sep 23, 2025 | 56.20 | 57.30 | 56.20 | 57.30 | 57.30 | 1.40% | 437 |
| Sep 22, 2025 | 56.51 | 56.69 | 56.29 | 56.51 | 56.51 | -0.86% | 15 |
| Sep 19, 2025 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | -0.61% | 308 |
| Sep 18, 2025 | 55.37 | 57.35 | 55.37 | 57.35 | 57.35 | 0.54% | 967 |
| Sep 17, 2025 | 54.83 | 57.04 | 54.83 | 57.04 | 57.04 | 4.60% | 722 |
| Sep 16, 2025 | 55.29 | 55.29 | 54.53 | 54.53 | 54.53 | -1.39% | 1,452 |
| Sep 15, 2025 | 54.33 | 55.30 | 54.33 | 55.30 | 55.30 | 1.19% | 420 |
| Sep 12, 2025 | 54.03 | 55.05 | 54.03 | 54.65 | 54.65 | -0.46% | 460 |
| Sep 11, 2025 | 52.93 | 54.90 | 52.93 | 54.90 | 54.90 | 2.83% | 1,238 |
| Sep 10, 2025 | 53.52 | 54.28 | 53.39 | 53.39 | 53.39 | 0.30% | 810 |
| Sep 9, 2025 | 52.61 | 53.23 | 52.61 | 53.23 | 53.23 | 1.10% | 43 |
| Sep 8, 2025 | 52.66 | 53.06 | 52.46 | 52.65 | 52.65 | -0.28% | 43 |
| Sep 5, 2025 | 52.15 | 52.83 | 52.15 | 52.80 | 52.80 | 1.73% | 421 |
| Sep 4, 2025 | 51.50 | 51.90 | 51.50 | 51.90 | 51.90 | 0.31% | 88 |
| Sep 3, 2025 | 51.45 | 51.90 | 51.40 | 51.74 | 51.74 | 1.25% | 88 |
| Sep 2, 2025 | 52.12 | 52.12 | 51.10 | 51.10 | 51.10 | -3.22% | 522 |
| Sep 1, 2025 | 52.60 | 53.01 | 52.60 | 52.80 | 52.80 | -0.21% | 522 |
| Aug 29, 2025 | 52.22 | 52.91 | 52.22 | 52.91 | 52.91 | 1.05% | 43 |
| Aug 28, 2025 | 52.08 | 52.36 | 52.03 | 52.36 | 52.36 | -0.27% | 20 |
| Aug 27, 2025 | 53.06 | 53.16 | 52.35 | 52.50 | 52.50 | -1.48% | 108 |
| Aug 26, 2025 | 53.75 | 54.00 | 53.29 | 53.29 | 53.29 | -1.50% | 607 |
| Aug 25, 2025 | 53.64 | 54.10 | 53.64 | 54.10 | 54.10 | 1.14% | 211 |
| Aug 22, 2025 | 52.60 | 53.56 | 52.60 | 53.49 | 53.49 | 2.35% | 855 |
| Aug 21, 2025 | 52.38 | 52.38 | 52.26 | 52.26 | 52.26 | -0.02% | 614 |
| Aug 20, 2025 | 51.79 | 52.80 | 51.79 | 52.27 | 52.27 | -1.17% | 614 |
| Aug 19, 2025 | 53.01 | 53.06 | 52.82 | 52.89 | 52.89 | 0.28% | 195 |
| Aug 18, 2025 | 52.64 | 52.95 | 52.64 | 52.74 | 52.74 | -0.34% | 516 |
| Aug 15, 2025 | 52.61 | 53.46 | 52.61 | 52.92 | 52.92 | -0.95% | 516 |
| Aug 14, 2025 | 52.64 | 53.43 | 52.62 | 53.43 | 53.43 | 0.47% | 516 |