Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
8.95
+0.10 (1.13%)
Aug 28, 2026, 3:58 PM EST
Prosus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.87 | 9.03 | 8.87 | 8.96 | - | 1.13% | 78,459 |
| 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 |
| Jul 29, 2026 | 9.03 | 9.19 | 8.96 | 9.01 | 9.01 | 2.27% | 782,181 |
| Jul 28, 2026 | 8.68 | 8.86 | 8.63 | 8.81 | 8.81 | 1.85% | 986,266 |
| Jul 27, 2026 | 8.67 | 8.70 | 8.61 | 8.65 | 8.65 | 3.35% | 1,226,562 |
| Jul 24, 2026 | 8.32 | 8.42 | 8.30 | 8.37 | 8.37 | 0.48% | 1,260,638 |
| Jul 23, 2026 | 8.43 | 8.47 | 8.32 | 8.33 | 8.33 | -2.12% | 1,463,319 |
| Jul 22, 2026 | 8.55 | 8.58 | 8.43 | 8.51 | 8.51 | -3.84% | 672,661 |
| Jul 21, 2026 | 8.83 | 8.87 | 8.75 | 8.85 | 8.85 | -3.07% | 1,908,837 |
| Jul 20, 2026 | 9.13 | 9.26 | 9.10 | 9.13 | 9.13 | 2.82% | 1,257,638 |
| Jul 17, 2026 | 8.90 | 8.94 | 8.85 | 8.88 | 8.88 | -5.23% | 1,595,239 |
| Jul 16, 2026 | 9.45 | 9.45 | 9.27 | 9.37 | 9.37 | -1.37% | 1,357,774 |
| Jul 15, 2026 | 9.43 | 9.56 | 9.37 | 9.50 | 9.50 | 5.56% | 986,240 |
| Jul 14, 2026 | 8.91 | 9.10 | 8.90 | 9.00 | 9.00 | 0.22% | 667,586 |
| Jul 13, 2026 | 8.99 | 9.06 | 8.94 | 8.98 | 8.98 | -0.88% | 787,763 |
| Jul 10, 2026 | 9.12 | 9.14 | 9.03 | 9.06 | 9.06 | -0.55% | 431,911 |
| Jul 9, 2026 | 9.21 | 9.21 | 9.06 | 9.11 | 9.11 | -2.46% | 653,502 |
| Jul 8, 2026 | 9.25 | 9.39 | 9.21 | 9.34 | 9.34 | 3.43% | 978,647 |
| Jul 7, 2026 | 9.05 | 9.08 | 8.98 | 9.03 | 9.03 | 2.96% | 1,142,164 |
| Jul 6, 2026 | 8.72 | 8.79 | 8.67 | 8.77 | 8.77 | 2.33% | 2,170,874 |
| Jul 2, 2026 | 8.65 | 8.70 | 8.49 | 8.57 | 8.57 | -2.06% | 866,022 |
| Jul 1, 2026 | 8.62 | 8.82 | 8.61 | 8.75 | 8.75 | 0.57% | 723,412 |
| Jun 30, 2026 | 8.51 | 8.73 | 8.51 | 8.70 | 8.70 | -1.02% | 896,675 |
| Jun 29, 2026 | 8.86 | 8.92 | 8.75 | 8.79 | 8.79 | 3.05% | 1,193,910 |
| 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 |