Prosus N.V. (FRA:1YL)
Germany · Delayed Price · Currency is EUR 10.00
+0.15 (1.52%)
At close: Dec 19, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Dec 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 3 |
| Dec 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 11, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 1.98% | - |
| Dec 10, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | - |
| Dec 9, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -0.99% | - |
| Dec 8, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -0.98% | - |
| Dec 5, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | - | - |
| Dec 4, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | - |
| Dec 3, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Dec 2, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Dec 1, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Nov 28, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -0.94% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 26, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Nov 25, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | - |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Nov 20, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | - |
| Nov 19, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | - |
| Nov 18, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | -2.56% | - |
| Nov 17, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Nov 13, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 2.50% | - |
| Nov 12, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | - |
| Nov 11, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 5.31% | 217 |
| Nov 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Nov 6, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | - |
| Nov 5, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - | - |
| Nov 4, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | - |
| Nov 3, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Oct 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -0.84% | - |
| Oct 29, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.87 | 0.85% | - |
| Oct 28, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.77 | -0.84% | - |
| Oct 27, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.87 | 3.48% | - |
| Oct 24, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.47 | - | - |
| Oct 23, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.47 | - | - |
| Oct 22, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.47 | 0.88% | - |
| Oct 21, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.37 | - | - |
| Oct 20, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.37 | 1.79% | - |
| Oct 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | -0.88% | - |
| Oct 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | -1.74% | - |
| Oct 15, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.47 | 0.88% | - |
| Oct 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -0.87% | - |
| Oct 13, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.47 | -2.54% | - |