Skip to main content
Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
8.30
+0.06 (0.73%)
Dec 20, 2024, 4:00 PM EST

Prosus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.208.388.198.308.300.73%889,656
Dec 19, 20248.248.308.238.248.240.98%899,700
Dec 18, 20248.378.418.158.168.16-3.32%830,000
Dec 17, 20248.458.558.398.448.44-0.24%461,200
Dec 16, 20248.498.518.428.468.46-1.17%482,300
Dec 13, 20248.648.648.528.568.560.71%530,805
Dec 12, 20248.608.618.508.508.50-0.93%556,000
Dec 11, 20248.658.658.538.588.580.35%670,100
Dec 10, 20248.618.618.518.558.55-1.72%391,700
Dec 9, 20248.698.808.698.708.702.11%533,900
Dec 6, 20248.528.548.468.528.520.95%358,729
Dec 5, 20248.448.478.438.448.442.68%296,216
Dec 4, 20248.238.268.218.228.22-952,408
Dec 3, 20248.328.338.208.228.22-0.24%325,001
Dec 2, 20248.328.348.228.248.240.98%407,228
Nov 29, 20248.058.178.048.168.161.62%551,843
Nov 27, 20248.068.088.028.038.030.75%237,400
Nov 26, 20248.028.037.957.977.97-0.50%283,102
Nov 25, 20248.048.068.008.018.010.38%417,228
Nov 22, 20247.947.987.917.987.98-0.99%385,400
Nov 21, 20248.048.068.008.068.06-0.62%244,300
Nov 20, 20247.998.127.978.118.110.12%1,323,439
Nov 19, 20248.048.138.028.108.100.12%793,300
Nov 18, 20248.088.138.048.098.091.12%821,500
Nov 15, 20248.008.067.998.008.00-0.50%452,537
Nov 14, 20248.018.098.008.048.041.01%366,400
Nov 13, 20248.078.087.957.967.96-1.24%385,700
Nov 12, 20248.148.147.978.068.06-1.71%411,000
Nov 11, 20248.278.278.158.208.20-0.73%595,700
Nov 8, 20248.338.358.238.268.26-4.40%542,700
Nov 7, 20248.558.658.538.648.642.73%795,024
Nov 6, 20248.358.508.338.418.41-4.21%571,348
Nov 5, 20248.638.798.628.788.782.93%1,538,004
Nov 4, 20248.548.588.508.538.530.35%379,800
Nov 1, 20248.538.598.498.508.500.71%1,394,500
Oct 31, 20248.438.488.338.448.42-0.94%391,400
Oct 30, 20248.648.648.378.528.50-1.96%339,911
Oct 29, 20248.658.728.638.698.671.16%342,212
Oct 28, 20248.508.678.508.598.570.35%359,613
Oct 25, 20248.608.648.548.568.540.94%437,024
Oct 24, 20248.528.528.428.488.460.47%187,936
Oct 23, 20248.468.498.428.448.42-0.82%242,900
Oct 22, 20248.458.528.438.518.490.59%635,832
Oct 21, 20248.508.508.408.468.44-1.28%214,100
Oct 18, 20248.578.608.558.578.552.39%634,400
Oct 17, 20248.398.408.308.378.35-0.83%557,900
Oct 16, 20248.498.518.438.448.420.12%776,432
Oct 15, 20248.538.558.418.438.41-3.88%605,500
Oct 14, 20248.718.838.688.778.750.23%1,331,700
Oct 11, 20248.688.758.668.758.731.04%404,325
Oct 10, 20248.688.688.588.668.64-1.25%388,900
Oct 9, 20248.638.808.618.778.75-0.11%235,400
Oct 8, 20248.818.848.728.788.76-4.25%1,587,000
Oct 7, 20249.109.209.029.179.151.33%1,153,800
Oct 4, 20248.979.088.949.059.030.22%4,373,500
Oct 3, 20248.989.078.969.039.01-1.10%364,900
Oct 2, 20249.099.149.059.139.113.16%739,800
Oct 1, 20248.868.898.728.858.831.72%367,832
Sep 30, 20248.858.908.658.708.68-1.47%784,000
Sep 27, 20248.878.898.808.838.810.80%886,300
Sep 26, 20248.658.768.658.768.748.68%491,332
Sep 25, 20248.108.118.048.068.04-0.25%541,400
Sep 24, 20247.938.107.928.088.065.62%412,100
Sep 23, 20247.637.677.627.657.641.73%286,100
Sep 20, 20247.557.587.507.527.51-1.83%536,400
Sep 19, 20247.577.687.537.667.655.08%576,600
Sep 18, 20247.257.377.247.297.280.14%268,500
Sep 17, 20247.317.327.257.287.270.97%189,206
Sep 16, 20247.207.237.187.217.200.28%280,017
Sep 13, 20247.157.237.157.197.180.42%195,517
Sep 12, 20247.137.187.087.167.15-1.51%290,734
Sep 11, 20247.177.277.107.277.261.54%197,249
Sep 10, 20247.167.177.097.167.15-0.97%318,811
Sep 9, 20247.177.247.177.237.220.56%252,505
Sep 6, 20247.377.377.167.197.18-3.23%185,300
Sep 5, 20247.437.467.417.437.420.81%347,200
Sep 4, 20247.347.427.347.377.360.68%385,100
Sep 3, 20247.437.437.317.327.31-1.35%145,200
Aug 30, 20247.507.507.397.427.411.23%309,825
Aug 29, 20247.327.377.287.337.321.10%144,600
Aug 28, 20247.357.377.227.257.24-2.29%471,100
Aug 27, 20247.417.467.387.427.410.27%1,180,736
Aug 26, 20247.457.467.377.407.39-1.46%339,911
Aug 23, 20247.447.537.427.517.501.62%204,523
Aug 22, 20247.517.527.397.397.38-0.67%235,500
Aug 21, 20247.407.467.387.447.431.22%1,107,601
Aug 20, 20247.417.427.337.357.34-1.21%509,200
Aug 19, 20247.407.457.387.447.431.22%771,024
Aug 16, 20247.287.377.277.357.340.82%233,943
Aug 15, 20247.237.327.237.297.281.25%448,011
Aug 14, 20247.347.347.147.207.19-2.44%465,903
Aug 13, 20247.317.387.277.387.372.36%539,000
Aug 12, 20247.207.257.197.217.201.69%268,500
Aug 9, 20247.057.107.017.097.080.57%593,908
Aug 8, 20246.997.106.977.057.043.07%699,200
Aug 7, 20246.926.986.846.846.831.63%518,937
Aug 6, 20246.706.796.686.736.72-0.59%1,001,900
Aug 5, 20246.736.846.726.776.76-1.60%729,028
Aug 2, 20246.886.916.836.886.87-0.72%457,538
Aug 1, 20246.987.026.906.936.92-0.72%530,142