Prosus N.V. (FRA:1TY)
Germany · Delayed Price · Currency is EUR 59.98
+0.22 (0.37%)
At close: Sep 30, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.62 | 60.00 | 59.47 | 60.00 | - | 0.50% | 14,260 |
| 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% | 520 |
| Sep 24, 2025 | 55.21 | 58.20 | 55.21 | 57.47 | 57.47 | 0.30% | 104 |
| 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 |
| Aug 13, 2025 | 51.45 | 53.18 | 51.45 | 53.18 | 53.18 | 5.02% | 878 |
| Aug 12, 2025 | 50.78 | 50.78 | 50.56 | 50.64 | 50.64 | 0.92% | 450 |
| Aug 11, 2025 | 51.72 | 51.72 | 50.18 | 50.18 | 50.18 | -0.34% | 25 |
| Aug 8, 2025 | 50.60 | 50.60 | 50.20 | 50.35 | 50.35 | -0.63% | 250 |
| Aug 7, 2025 | 50.50 | 51.00 | 50.50 | 50.67 | 50.67 | 0.36% | 374 |
| Aug 6, 2025 | 49.95 | 50.74 | 49.95 | 50.49 | 50.49 | 0.62% | 45 |
| Aug 5, 2025 | 49.57 | 50.18 | 49.51 | 50.18 | 50.18 | -0.32% | 199 |
| Aug 4, 2025 | 49.60 | 50.34 | 48.84 | 50.34 | 50.34 | 4.39% | 1,808 |
| Aug 1, 2025 | 49.33 | 49.57 | 48.20 | 48.23 | 48.23 | -3.97% | 378 |
| Jul 31, 2025 | 50.00 | 50.80 | 50.00 | 50.22 | 50.22 | -1.18% | 133 |
| Jul 30, 2025 | 50.58 | 50.90 | 50.58 | 50.82 | 50.82 | -1.65% | 188 |
| Jul 29, 2025 | 50.62 | 51.67 | 50.62 | 51.67 | 51.67 | 1.23% | 670 |
| Jul 28, 2025 | 52.51 | 52.60 | 51.04 | 51.04 | 51.04 | -1.01% | 1,482 |
| Jul 25, 2025 | 51.16 | 51.82 | 51.16 | 51.56 | 51.56 | -0.33% | 132 |
| Jul 24, 2025 | 53.44 | 53.44 | 51.73 | 51.73 | 51.73 | -0.79% | 779 |
| Jul 23, 2025 | 50.73 | 52.47 | 50.73 | 52.14 | 52.14 | 4.43% | 441 |