Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
11.30
-0.02 (-0.18%)
Jul 16, 2025, 3:44 PM EDT
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 11.26 | 11.31 | 11.17 | 11.29 | - | -0.27% | 53,383 |
| Jul 15, 2025 | 11.39 | 11.41 | 11.27 | 11.32 | 11.32 | 1.89% | 817,333 |
| Jul 14, 2025 | 11.00 | 11.20 | 11.00 | 11.11 | 11.11 | -1.24% | 930,627 |
| Jul 11, 2025 | 11.19 | 11.33 | 11.18 | 11.25 | 11.25 | 0.54% | 733,024 |
| Jul 10, 2025 | 11.20 | 11.23 | 11.13 | 11.19 | 11.19 | 0.90% | 370,476 |
| Jul 9, 2025 | 11.09 | 11.14 | 11.04 | 11.09 | 11.09 | -0.54% | 439,493 |
| Jul 8, 2025 | 11.15 | 11.20 | 11.11 | 11.15 | 11.15 | 0.90% | 423,883 |
| Jul 7, 2025 | 11.03 | 11.13 | 11.02 | 11.05 | 11.05 | 1.01% | 480,462 |
| Jul 3, 2025 | 10.93 | 11.00 | 10.90 | 10.94 | 10.94 | 0.09% | 424,952 |
| Jul 2, 2025 | 10.88 | 10.94 | 10.81 | 10.93 | 10.93 | -0.55% | 351,296 |
| Jul 1, 2025 | 11.07 | 11.12 | 10.94 | 10.99 | 10.99 | -1.26% | 280,869 |
| Jun 30, 2025 | 11.09 | 11.18 | 11.05 | 11.13 | 11.13 | 0.54% | 575,076 |
| Jun 27, 2025 | 11.06 | 11.14 | 11.01 | 11.07 | 11.07 | -0.90% | 677,612 |
| Jun 26, 2025 | 11.13 | 11.22 | 11.07 | 11.17 | 11.17 | 0.36% | 354,709 |
| Jun 25, 2025 | 11.22 | 11.23 | 11.10 | 11.13 | 11.13 | -0.45% | 965,444 |
| Jun 24, 2025 | 11.11 | 11.23 | 11.08 | 11.18 | 11.18 | 1.27% | 376,774 |
| Jun 23, 2025 | 10.76 | 11.07 | 10.71 | 11.04 | 11.04 | 4.64% | 631,550 |
| Jun 20, 2025 | 10.64 | 10.66 | 10.53 | 10.55 | 10.55 | -1.59% | 1,270,459 |
| Jun 18, 2025 | 10.63 | 10.77 | 10.62 | 10.72 | 10.72 | 0.85% | 693,980 |
| Jun 17, 2025 | 10.71 | 10.75 | 10.62 | 10.63 | 10.63 | -1.67% | 508,983 |
| Jun 16, 2025 | 10.81 | 10.86 | 10.79 | 10.81 | 10.81 | 1.12% | 437,713 |
| Jun 13, 2025 | 10.65 | 10.78 | 10.60 | 10.69 | 10.69 | -2.46% | 451,780 |
| Jun 12, 2025 | 10.91 | 11.00 | 10.91 | 10.96 | 10.96 | 0.74% | 397,435 |
| Jun 11, 2025 | 10.89 | 10.90 | 10.84 | 10.88 | 10.88 | 0.55% | 981,754 |
| Jun 10, 2025 | 10.83 | 10.84 | 10.79 | 10.82 | 10.82 | -0.55% | 668,208 |
| Jun 9, 2025 | 10.83 | 10.91 | 10.82 | 10.88 | 10.88 | 1.30% | 615,297 |
| Jun 6, 2025 | 10.71 | 10.75 | 10.68 | 10.74 | 10.74 | 0.37% | 631,663 |
| Jun 5, 2025 | 10.72 | 10.81 | 10.67 | 10.70 | 10.70 | 0.19% | 746,421 |
| Jun 4, 2025 | 10.44 | 10.71 | 10.44 | 10.68 | 10.68 | 5.12% | 1,889,680 |
| Jun 3, 2025 | 10.21 | 10.22 | 10.15 | 10.16 | 10.16 | -1.36% | 950,752 |
| Jun 2, 2025 | 10.26 | 10.33 | 10.24 | 10.30 | 10.30 | 1.48% | 2,022,178 |
| May 30, 2025 | 10.22 | 10.22 | 10.09 | 10.15 | 10.15 | -1.31% | 1,333,759 |
| May 29, 2025 | 10.37 | 10.38 | 10.27 | 10.29 | 10.29 | 0.44% | 1,723,335 |
| May 28, 2025 | 10.25 | 10.29 | 10.20 | 10.24 | 10.24 | -0.78% | 1,694,051 |
| May 27, 2025 | 10.35 | 10.41 | 10.30 | 10.32 | 10.32 | 1.08% | 1,857,760 |
| May 23, 2025 | 10.10 | 10.22 | 10.09 | 10.21 | 10.21 | -0.58% | 2,201,735 |
| May 22, 2025 | 10.31 | 10.34 | 10.26 | 10.27 | 10.27 | -0.19% | 2,099,170 |
| May 21, 2025 | 10.39 | 10.46 | 10.29 | 10.29 | 10.29 | 0.68% | 1,422,441 |
| May 20, 2025 | 10.21 | 10.26 | 10.19 | 10.22 | 10.22 | -0.78% | 1,352,267 |
| May 19, 2025 | 10.19 | 10.32 | 10.17 | 10.30 | 10.30 | 0.39% | 663,179 |
| May 16, 2025 | 10.22 | 10.29 | 10.18 | 10.26 | 10.26 | -0.19% | 811,651 |
| May 15, 2025 | 10.29 | 10.31 | 10.21 | 10.28 | 10.28 | -1.63% | 2,403,592 |
| May 14, 2025 | 10.52 | 10.53 | 10.40 | 10.45 | 10.45 | 2.96% | 2,092,875 |
| May 13, 2025 | 10.12 | 10.17 | 10.08 | 10.15 | 10.15 | 0.50% | 2,933,625 |
| May 12, 2025 | 10.11 | 10.13 | 10.05 | 10.10 | 10.10 | 3.80% | 3,543,628 |
| May 9, 2025 | 9.76 | 9.78 | 9.71 | 9.73 | 9.73 | 0.52% | 3,491,177 |
| May 8, 2025 | 9.73 | 9.76 | 9.65 | 9.68 | 9.68 | 1.60% | 2,249,682 |
| May 7, 2025 | 9.57 | 9.60 | 9.48 | 9.53 | 9.53 | -3.76% | 587,279 |
| May 6, 2025 | 9.77 | 9.91 | 9.76 | 9.90 | 9.90 | 2.38% | 399,811 |
| May 5, 2025 | 9.72 | 9.74 | 9.67 | 9.67 | 9.67 | -1.02% | 430,944 |