Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.84	10.91	10.80	10.90	10.90	2.54%	616,120
Feb 5, 2026	10.73	10.81	10.61	10.63	10.63	-0.56%	1,293,984
Feb 4, 2026	10.80	10.82	10.59	10.69	10.69	-4.21%	952,454
Feb 3, 2026	11.17	11.31	11.04	11.16	11.16	-2.70%	2,936,610
Feb 2, 2026	11.43	11.50	11.40	11.47	11.47	0.09%	661,667
Jan 30, 2026	11.65	11.67	11.41	11.46	11.46	-4.50%	926,753
Jan 29, 2026	12.12	12.13	11.83	12.00	12.00	-0.25%	585,833
Jan 28, 2026	12.05	12.07	11.96	12.03	12.03	-0.08%	652,624
Jan 27, 2026	11.99	12.13	11.97	12.04	12.04	1.59%	476,101
Jan 26, 2026	11.84	11.88	11.80	11.85	11.85	-0.16%	493,689
Jan 23, 2026	11.82	11.87	11.76	11.87	11.87	-0.17%	661,222
Jan 22, 2026	11.89	11.93	11.86	11.89	11.89	-0.67%	728,719
Jan 21, 2026	11.85	12.00	11.79	11.97	11.97	0.50%	787,110
Jan 20, 2026	11.84	12.00	11.83	11.91	11.91	-3.63%	1,295,186
Jan 16, 2026	12.39	12.40	12.26	12.36	12.36	-0.74%	662,794
Jan 15, 2026	12.42	12.60	12.26	12.45	12.45	-3.56%	1,570,426
Jan 14, 2026	12.93	12.98	12.84	12.91	12.91	0.08%	635,266
Jan 13, 2026	13.04	13.04	12.86	12.90	12.90	-0.92%	641,146
Jan 12, 2026	12.77	13.07	12.75	13.02	13.02	3.75%	510,344
Jan 9, 2026	12.43	12.55	12.29	12.55	12.55	0.72%	823,948
Jan 8, 2026	12.50	12.55	12.40	12.46	12.46	-1.27%	472,067
Jan 7, 2026	12.81	12.82	12.62	12.62	12.62	-1.02%	526,423
Jan 6, 2026	12.82	12.91	12.73	12.75	12.75	-0.78%	692,995
Jan 5, 2026	12.66	12.86	12.64	12.85	12.85	1.58%	789,391
Jan 2, 2026	12.64	12.74	12.54	12.65	12.65	2.35%	470,300
Dec 31, 2025	12.50	12.50	12.29	12.36	12.36	-0.08%	251,440
Dec 30, 2025	12.40	12.69	12.36	12.37	12.37	-	332,948
Dec 29, 2025	12.36	12.39	12.31	12.37	12.37	0.57%	382,011
Dec 26, 2025	12.19	12.34	12.19	12.30	12.30	-0.32%	460,117
Dec 24, 2025	12.13	12.38	12.13	12.34	12.34	-0.56%	192,567
Dec 23, 2025	12.35	12.42	12.28	12.41	12.41	-	489,813
Dec 22, 2025	12.43	12.43	12.37	12.41	12.41	-0.48%	556,048
Dec 19, 2025	12.49	12.55	12.46	12.47	12.47	2.05%	447,083
Dec 18, 2025	12.08	12.29	12.08	12.22	12.22	1.50%	479,640
Dec 17, 2025	12.26	12.30	12.02	12.04	12.04	-2.19%	411,470
Dec 16, 2025	12.34	12.39	12.25	12.31	12.31	-0.40%	537,104
Dec 15, 2025	12.38	12.43	12.32	12.36	12.36	-0.72%	339,470
Dec 12, 2025	12.60	12.64	12.43	12.45	12.45	-	3,220,828
Dec 11, 2025	12.41	12.50	12.35	12.45	12.45	2.22%	1,215,025
Dec 10, 2025	12.02	12.19	11.98	12.18	12.18	2.10%	392,454
Dec 9, 2025	11.90	11.99	11.86	11.93	11.93	-0.33%	630,107
Dec 8, 2025	12.04	12.04	11.91	11.97	11.97	-1.40%	514,545
Dec 5, 2025	12.14	12.19	12.08	12.14	12.14	0.41%	688,523
Dec 4, 2025	12.19	12.23	12.04	12.09	12.09	0.08%	485,954
Dec 3, 2025	12.05	12.12	12.00	12.08	12.08	-0.74%	535,989
Dec 2, 2025	12.23	12.25	12.09	12.17	12.17	-2.25%	817,885
Dec 1, 2025	12.41	12.53	12.39	12.45	12.45	-0.95%	1,116,280
Nov 28, 2025	12.41	12.58	12.35	12.57	12.57	-1.02%	1,091,464
Nov 26, 2025	12.85	12.89	12.69	12.70	12.70	-1.01%	2,336,660
Nov 25, 2025	12.73	12.84	12.59	12.83	12.83	0.86%	576,623