Skip to main content
Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
7.29
-0.01 (-0.14%)
Jan 22, 2025, 1:12 PM EST

Prosus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20257.297.347.287.307.300.83%1,754,765
Jan 17, 20257.197.287.157.247.241.83%1,270,159
Jan 16, 20257.067.127.047.117.11-0.84%1,506,350
Jan 15, 20257.137.197.077.177.173.31%2,361,921
Jan 14, 20256.947.016.926.946.942.06%1,046,868
Jan 13, 20256.776.836.766.806.80-1.31%883,929
Jan 10, 20257.007.016.876.896.89-2.82%1,672,201
Jan 8, 20257.127.147.057.097.09-1.39%6,247,817
Jan 7, 20257.357.377.167.197.19-2.84%9,226,917
Jan 6, 20258.068.107.187.407.40-6.80%2,402,808
Jan 3, 20257.957.967.897.947.940.38%876,872
Jan 2, 20257.927.997.907.917.91-0.38%471,901
Dec 31, 20247.847.987.847.947.94-312,058
Dec 30, 20247.967.987.907.947.94-2.34%621,617
Dec 27, 20248.168.188.108.138.13-0.49%592,347
Dec 26, 20248.298.308.108.178.17-0.12%464,362
Dec 24, 20248.088.258.088.188.18-0.85%96,109
Dec 23, 20248.188.268.158.258.25-0.60%373,495
Dec 20, 20248.208.388.198.308.300.73%889,656
Dec 19, 20248.248.308.238.248.240.98%899,694
Dec 18, 20248.378.418.158.168.16-3.32%829,995
Dec 17, 20248.458.558.398.448.44-0.24%461,163
Dec 16, 20248.498.518.428.468.46-1.17%482,293
Dec 13, 20248.648.648.528.568.560.71%530,805
Dec 12, 20248.608.618.508.508.50-0.93%555,977
Dec 11, 20248.658.658.538.588.580.35%670,086
Dec 10, 20248.618.618.518.558.55-1.72%391,652
Dec 9, 20248.698.808.698.708.702.11%533,894
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%237,388
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%385,369
Nov 21, 20248.048.068.008.068.06-0.62%244,289
Nov 20, 20247.998.127.978.118.110.12%1,323,439
Nov 19, 20248.048.138.028.108.100.12%793,257
Nov 18, 20248.088.138.048.098.091.00%821,485
Nov 15, 20248.008.067.998.018.01-0.37%452,537
Nov 14, 20248.018.098.008.048.040.88%366,396
Nov 13, 20248.078.087.957.977.97-1.12%385,692
Nov 12, 20248.148.147.978.068.06-1.71%410,986
Nov 11, 20248.278.278.158.208.20-0.73%595,691
Nov 8, 20248.338.358.238.268.26-4.40%542,653
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%379,784
Nov 1, 20248.538.598.498.508.500.95%1,394,462
Oct 31, 20248.438.488.338.428.40-1.17%391,434
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, 20248.468.508.428.448.42-0.82%242,853
Oct 22, 20248.458.528.438.518.490.59%635,832
Oct 21, 20248.508.508.408.468.44-1.28%214,081
Oct 18, 20248.578.608.558.578.552.39%634,362
Oct 17, 20248.398.408.308.378.35-0.83%557,890
Oct 16, 20248.498.518.438.448.420.12%776,432
Oct 15, 20248.538.558.418.438.41-3.88%605,491
Oct 14, 20248.718.838.688.778.750.23%1,331,653
Oct 11, 20248.688.758.668.758.731.04%404,325
Oct 10, 20248.688.688.588.668.64-1.14%388,865
Oct 9, 20248.638.808.618.768.74-0.23%235,361
Oct 8, 20248.818.848.728.788.76-4.25%1,586,997
Oct 7, 20249.109.209.029.179.151.33%1,153,240
Oct 4, 20248.979.088.949.059.030.22%4,373,460
Oct 3, 20248.989.078.969.039.01-1.10%364,867
Oct 2, 20249.099.149.059.139.113.16%739,777
Oct 1, 20248.868.898.728.858.831.72%367,832
Sep 30, 20248.858.908.658.708.68-1.47%783,960
Sep 27, 20248.878.898.808.838.810.80%886,277
Sep 26, 20248.658.768.658.768.748.68%491,332
Sep 25, 20248.108.118.048.068.04-0.25%541,376
Sep 24, 20247.938.107.928.088.065.62%412,050
Sep 23, 20247.637.677.627.657.631.73%286,098
Sep 20, 20247.557.587.507.527.50-1.83%536,385
Sep 19, 20247.577.687.537.667.645.08%576,570
Sep 18, 20247.257.377.247.297.270.14%268,494
Sep 17, 20247.317.327.257.287.260.97%189,206
Sep 16, 20247.207.237.187.217.190.28%280,017
Sep 13, 20247.157.237.157.197.170.42%195,517
Sep 12, 20247.137.187.087.167.14-1.51%290,734
Sep 11, 20247.177.277.107.277.251.48%197,249
Sep 10, 20247.167.177.097.167.15-0.91%318,811
Sep 9, 20247.177.247.177.237.210.56%252,505
Sep 6, 20247.377.377.167.197.17-3.23%185,327
Sep 5, 20247.437.467.417.437.410.81%347,194
Sep 4, 20247.347.427.347.377.350.68%385,071
Sep 3, 20247.437.437.317.327.30-1.61%145,233
Aug 30, 20247.507.507.397.447.421.50%309,825
Aug 29, 20247.327.377.287.337.311.10%144,591
Aug 28, 20247.357.377.227.257.23-2.29%471,100
Aug 27, 20247.417.467.387.427.400.27%1,180,736