Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
8.81
+0.28 (3.28%)
Jun 29, 2026, 3:15 PM EST
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.88 | 8.90 | 8.79 | 8.79 | - | 3.05% | 12,702 |
| Jun 26, 2026 | 8.44 | 8.56 | 8.41 | 8.53 | 8.53 | -0.23% | 657,733 |
| Jun 25, 2026 | 8.71 | 8.74 | 8.54 | 8.55 | 8.55 | -1.27% | 653,575 |
| Jun 24, 2026 | 8.63 | 8.71 | 8.62 | 8.66 | 8.66 | 3.34% | 1,076,974 |
| Jun 23, 2026 | 8.42 | 8.51 | 8.36 | 8.38 | 8.38 | -3.12% | 1,165,966 |
| Jun 22, 2026 | 8.74 | 8.78 | 8.60 | 8.65 | 8.65 | -3.35% | 1,551,194 |
| Jun 18, 2026 | 9.05 | 9.06 | 8.93 | 8.95 | 8.95 | 1.24% | 1,019,903 |
| Jun 17, 2026 | 9.05 | 9.10 | 8.83 | 8.84 | 8.84 | -1.89% | 736,381 |
| Jun 16, 2026 | 9.10 | 9.10 | 8.93 | 9.01 | 9.01 | -2.07% | 865,182 |
| Jun 15, 2026 | 9.28 | 9.28 | 9.16 | 9.20 | 9.20 | 1.43% | 1,080,053 |
| Jun 12, 2026 | 9.10 | 9.14 | 9.04 | 9.07 | 9.07 | -2.58% | 538,049 |
| Jun 11, 2026 | 9.07 | 9.32 | 9.01 | 9.31 | 9.31 | 1.42% | 1,244,853 |
| Jun 10, 2026 | 9.12 | 9.32 | 9.12 | 9.18 | 9.18 | -0.22% | 834,706 |
| Jun 9, 2026 | 9.23 | 9.36 | 9.04 | 9.20 | 9.20 | 1.55% | 911,549 |
| Jun 8, 2026 | 9.16 | 9.23 | 9.02 | 9.06 | 9.06 | -0.55% | 1,372,216 |
| Jun 5, 2026 | 9.41 | 9.44 | 9.07 | 9.11 | 9.11 | -1.83% | 817,536 |
| Jun 4, 2026 | 9.31 | 9.35 | 9.22 | 9.28 | 9.28 | - | 827,418 |
| Jun 3, 2026 | 9.39 | 9.40 | 9.25 | 9.28 | 9.28 | -5.69% | 832,138 |
| Jun 2, 2026 | 9.83 | 9.88 | 9.73 | 9.84 | 9.84 | 9.46% | 730,638 |
| Jun 1, 2026 | 9.05 | 9.11 | 8.98 | 8.99 | 8.99 | -1.21% | 1,159,613 |
| May 29, 2026 | 9.05 | 9.12 | 9.00 | 9.10 | 9.10 | 1.05% | 945,801 |
| May 28, 2026 | 8.95 | 9.08 | 8.94 | 9.01 | 9.01 | -1.04% | 1,654,902 |
| May 27, 2026 | 9.13 | 9.13 | 9.03 | 9.10 | 9.10 | -0.55% | 2,074,276 |
| May 26, 2026 | 9.18 | 9.21 | 9.10 | 9.15 | 9.15 | 1.44% | 693,013 |
| May 22, 2026 | 9.03 | 9.11 | 8.98 | 9.02 | 9.02 | -3.01% | 941,994 |
| May 21, 2026 | 9.24 | 9.32 | 9.14 | 9.30 | 9.30 | -1.90% | 614,433 |
| May 20, 2026 | 9.30 | 9.57 | 9.23 | 9.48 | 9.48 | 1.83% | 1,223,006 |
| May 19, 2026 | 9.39 | 9.46 | 9.30 | 9.31 | 9.31 | 1.97% | 972,026 |
| May 18, 2026 | 9.12 | 9.19 | 9.06 | 9.13 | 9.13 | 0.55% | 1,047,722 |
| May 15, 2026 | 9.18 | 9.18 | 9.01 | 9.08 | 9.08 | 0.67% | 1,229,344 |
| May 14, 2026 | 9.20 | 9.20 | 9.00 | 9.02 | 9.02 | -3.94% | 1,191,211 |
| May 13, 2026 | 9.07 | 9.44 | 9.06 | 9.39 | 9.39 | 3.19% | 1,001,391 |
| May 12, 2026 | 8.94 | 9.11 | 8.90 | 9.10 | 9.10 | -5.01% | 1,862,671 |
| May 11, 2026 | 9.63 | 9.65 | 9.55 | 9.58 | 9.58 | -0.73% | 1,198,407 |
| May 8, 2026 | 9.77 | 9.82 | 9.58 | 9.65 | 9.65 | -1.33% | 563,480 |
| May 7, 2026 | 9.95 | 9.96 | 9.74 | 9.78 | 9.78 | -0.71% | 882,520 |
| May 6, 2026 | 9.85 | 9.92 | 9.75 | 9.85 | 9.85 | 3.14% | 1,114,574 |
| May 5, 2026 | 9.50 | 9.57 | 9.43 | 9.55 | 9.55 | 0.32% | 783,894 |
| May 4, 2026 | 9.60 | 9.64 | 9.45 | 9.52 | 9.52 | -1.04% | 1,251,693 |
| May 1, 2026 | 9.44 | 9.74 | 9.44 | 9.62 | 9.62 | 0.10% | 541,942 |
| Apr 30, 2026 | 9.53 | 9.65 | 9.47 | 9.61 | 9.61 | 1.26% | 2,646,627 |
| Apr 29, 2026 | 9.47 | 9.56 | 9.43 | 9.49 | 9.49 | -0.73% | 741,732 |
| Apr 28, 2026 | 9.55 | 9.60 | 9.50 | 9.56 | 9.56 | -0.62% | 1,899,136 |
| Apr 27, 2026 | 9.52 | 9.63 | 9.51 | 9.62 | 9.62 | -1.54% | 1,542,421 |
| Apr 24, 2026 | 9.74 | 9.77 | 9.69 | 9.77 | 9.77 | 1.91% | 750,549 |
| Apr 23, 2026 | 9.77 | 9.84 | 9.47 | 9.59 | 9.59 | -3.85% | 1,635,679 |
| Apr 22, 2026 | 9.95 | 9.99 | 9.89 | 9.97 | 9.97 | -0.20% | 655,325 |
| Apr 21, 2026 | 10.20 | 10.20 | 9.98 | 9.99 | 9.99 | -3.85% | 684,294 |
| Apr 20, 2026 | 10.35 | 10.39 | 10.22 | 10.39 | 10.39 | -0.10% | 648,307 |
| Apr 17, 2026 | 10.55 | 10.58 | 10.32 | 10.40 | 10.40 | 3.28% | 2,585,701 |