Prosus N.V. (PROSY)
OTCMKTS
· Delayed Price · Currency is USD
11.05
+0.50 (4.74%)
Jun 23, 2025, 3:58 PM EDT
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 10.76 | 11.07 | 10.73 | 11.06 | - | 4.83% | 57,991 |
| 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 |
| May 2, 2025 | 9.69 | 9.79 | 9.68 | 9.77 | 9.77 | 5.28% | 494,846 |
| May 1, 2025 | 9.41 | 9.41 | 9.24 | 9.28 | 9.28 | 0.13% | 442,336 |
| Apr 30, 2025 | 9.24 | 9.29 | 9.17 | 9.27 | 9.27 | 0.96% | 2,464,435 |
| Apr 29, 2025 | 9.21 | 9.23 | 9.17 | 9.18 | 9.18 | -0.97% | 3,877,844 |
| Apr 28, 2025 | 9.28 | 9.31 | 9.18 | 9.27 | 9.27 | 0.43% | 2,549,119 |
| Apr 25, 2025 | 9.19 | 9.26 | 9.15 | 9.23 | 9.23 | 1.88% | 1,765,527 |
| Apr 24, 2025 | 9.04 | 9.06 | 9.01 | 9.06 | 9.06 | 0.55% | 1,252,094 |
| Apr 23, 2025 | 9.05 | 9.15 | 9.00 | 9.01 | 9.01 | 3.44% | 1,138,255 |
| Apr 22, 2025 | 8.63 | 8.75 | 8.63 | 8.71 | 8.71 | 2.47% | 1,856,185 |
| Apr 21, 2025 | 8.72 | 8.72 | 8.36 | 8.50 | 8.50 | 0.35% | 873,882 |
| Apr 17, 2025 | 8.56 | 8.59 | 8.46 | 8.47 | 8.47 | 0.24% | 3,186,294 |
| Apr 16, 2025 | 8.45 | 8.53 | 8.36 | 8.45 | 8.45 | -0.47% | 3,344,500 |
| Apr 15, 2025 | 8.54 | 8.58 | 8.47 | 8.49 | 8.49 | 0.35% | 5,057,897 |
| Apr 14, 2025 | 8.42 | 8.55 | 8.38 | 8.46 | 8.46 | 2.42% | 5,923,441 |
| Apr 11, 2025 | 8.11 | 8.32 | 8.05 | 8.26 | 8.26 | 1.85% | 5,327,285 |
| Apr 10, 2025 | 8.16 | 8.20 | 7.95 | 8.11 | 8.11 | 0.50% | 5,936,706 |