Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
7.85
-0.08 (-1.01%)
At close: Oct 8, 2026
Prosus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.02 | 8.02 | 7.80 | 7.85 | 7.85 | -1.01% | 866,186 |
| Oct 7, 2026 | 7.90 | 7.96 | 7.83 | 7.93 | 7.93 | -1.00% | 694,157 |
| Oct 6, 2026 | 7.97 | 8.05 | 7.95 | 8.01 | 8.01 | 0.50% | 1,229,971 |
| Oct 5, 2026 | 7.80 | 8.01 | 7.79 | 7.97 | 7.97 | 1.92% | 1,289,429 |
| Oct 2, 2026 | 7.92 | 7.95 | 7.79 | 7.82 | 7.82 | -1.26% | 833,748 |
| Oct 1, 2026 | 8.08 | 8.08 | 7.85 | 7.92 | 7.92 | -1.86% | 1,680,636 |
| Sep 30, 2026 | 8.07 | 8.13 | 8.05 | 8.07 | 8.07 | -1.47% | 700,428 |
| Sep 29, 2026 | 8.28 | 8.28 | 8.12 | 8.19 | 8.19 | -1.09% | 945,744 |
| Sep 28, 2026 | 8.23 | 8.31 | 8.21 | 8.28 | 8.28 | 0.24% | 1,073,139 |
| Sep 25, 2026 | 8.19 | 8.33 | 8.17 | 8.26 | 8.26 | 1.35% | 817,383 |
| Sep 24, 2026 | 8.24 | 8.37 | 8.09 | 8.15 | 8.15 | -0.85% | 2,288,018 |
| Sep 23, 2026 | 8.23 | 8.29 | 8.13 | 8.22 | 8.22 | -5.19% | 1,680,000 |
| Sep 22, 2026 | 8.81 | 8.81 | 8.59 | 8.67 | 8.67 | 3.71% | 876,428 |
| Sep 21, 2026 | 8.32 | 8.37 | 8.27 | 8.36 | 8.36 | 1.46% | 938,918 |
| Sep 18, 2026 | 8.16 | 8.26 | 8.13 | 8.24 | 8.24 | -0.24% | 1,041,021 |
| Sep 17, 2026 | 8.21 | 8.27 | 8.13 | 8.26 | 8.26 | 1.23% | 1,799,915 |
| Sep 16, 2026 | 8.19 | 8.29 | 8.08 | 8.16 | 8.16 | -2.86% | 940,683 |
| Sep 15, 2026 | 8.33 | 8.46 | 8.31 | 8.40 | 8.40 | 1.08% | 2,011,197 |
| Sep 14, 2026 | 8.25 | 8.35 | 8.24 | 8.31 | 8.31 | 0.48% | 1,457,963 |
| Sep 11, 2026 | 8.29 | 8.32 | 8.23 | 8.27 | 8.27 | 1.10% | 1,462,609 |
| Sep 10, 2026 | 8.23 | 8.25 | 8.17 | 8.18 | 8.18 | -1.56% | 2,144,045 |
| Sep 9, 2026 | 8.33 | 8.41 | 8.30 | 8.31 | 8.31 | -1.07% | 719,104 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.39 | 8.40 | 8.40 | -2.89% | 991,479 |
| Sep 4, 2026 | 8.70 | 8.72 | 8.62 | 8.65 | 8.65 | 0.70% | 398,046 |
| Sep 3, 2026 | 8.65 | 8.68 | 8.55 | 8.59 | 8.59 | 0.35% | 745,524 |
| Sep 2, 2026 | 8.54 | 8.63 | 8.52 | 8.56 | 8.56 | -0.70% | 660,348 |
| Sep 1, 2026 | 8.69 | 8.75 | 8.62 | 8.62 | 8.62 | -3.25% | 567,134 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.87 | 8.91 | 8.91 | -0.23% | 559,038 |
| Aug 28, 2026 | 8.87 | 9.03 | 8.87 | 8.93 | 8.93 | 0.79% | 888,127 |
| Aug 27, 2026 | 8.88 | 8.92 | 8.80 | 8.86 | 8.86 | - | 1,503,547 |
| Aug 26, 2026 | 8.85 | 8.88 | 8.80 | 8.86 | 8.86 | - | 383,612 |
| Aug 25, 2026 | 8.73 | 8.89 | 8.73 | 8.86 | 8.86 | 0.45% | 512,965 |
| Aug 24, 2026 | 8.70 | 8.82 | 8.70 | 8.82 | 8.82 | -1.34% | 634,324 |
| Aug 21, 2026 | 8.97 | 8.97 | 8.89 | 8.94 | 8.94 | 1.71% | 681,383 |
| Aug 20, 2026 | 8.82 | 8.84 | 8.70 | 8.79 | 8.79 | -0.68% | 733,543 |
| Aug 19, 2026 | 8.69 | 8.87 | 8.68 | 8.85 | 8.85 | 3.15% | 570,109 |
| Aug 18, 2026 | 8.61 | 8.65 | 8.56 | 8.58 | 8.58 | -0.23% | 719,944 |
| Aug 17, 2026 | 8.75 | 8.76 | 8.60 | 8.60 | 8.60 | -1.26% | 1,177,519 |
| Aug 14, 2026 | 8.71 | 8.74 | 8.63 | 8.71 | 8.71 | -0.23% | 862,652 |
| Aug 13, 2026 | 8.75 | 8.80 | 8.73 | 8.73 | 8.73 | -2.24% | 1,175,854 |
| Aug 12, 2026 | 8.89 | 8.95 | 8.81 | 8.93 | 8.93 | -5.80% | 673,372 |
| Aug 11, 2026 | 9.59 | 9.59 | 9.44 | 9.48 | 9.48 | -2.47% | 337,268 |
| Aug 10, 2026 | 9.72 | 9.75 | 9.68 | 9.72 | 9.72 | -0.72% | 648,401 |
| Aug 7, 2026 | 9.79 | 9.83 | 9.68 | 9.79 | 9.79 | 3.48% | 889,147 |
| Aug 6, 2026 | 9.44 | 9.49 | 9.36 | 9.46 | 9.46 | -1.15% | 416,146 |
| Aug 5, 2026 | 9.75 | 9.75 | 9.54 | 9.57 | 9.57 | -1.64% | 708,853 |
| Aug 4, 2026 | 9.60 | 9.73 | 9.57 | 9.73 | 9.73 | 2.96% | 1,476,312 |
| Aug 3, 2026 | 9.58 | 9.63 | 9.41 | 9.45 | 9.45 | 1.94% | 632,358 |
| Jul 31, 2026 | 9.22 | 9.29 | 9.13 | 9.27 | 9.27 | 0.32% | 499,781 |
| Jul 30, 2026 | 9.09 | 9.27 | 9.04 | 9.24 | 9.24 | 2.55% | 521,972 |