Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
7.60
-0.01 (-0.13%)
At close: Oct 28, 2026
Prosus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.65 | 7.66 | 7.54 | 7.60 | 7.60 | -0.13% | 937,055 |
| Oct 27, 2026 | 7.55 | 7.63 | 7.54 | 7.61 | 7.61 | 0.79% | 1,267,698 |
| Oct 26, 2026 | 7.53 | 7.59 | 7.51 | 7.55 | 7.55 | -1.05% | 2,106,633 |
| Oct 23, 2026 | 7.65 | 7.67 | 7.59 | 7.63 | 7.63 | 0.13% | 846,557 |
| Oct 22, 2026 | 7.56 | 7.63 | 7.56 | 7.62 | 7.62 | -1.80% | 923,504 |
| Oct 21, 2026 | 7.83 | 7.83 | 7.70 | 7.76 | 7.76 | -3.00% | 1,539,427 |
| Oct 20, 2026 | 7.99 | 8.06 | 7.96 | 8.00 | 8.00 | 0.25% | 2,878,137 |
| Oct 19, 2026 | 7.92 | 8.04 | 7.91 | 7.98 | 7.98 | -1.72% | 1,839,048 |
| Oct 16, 2026 | 8.15 | 8.17 | 8.03 | 8.12 | 8.12 | 0.37% | 4,696,497 |
| Oct 15, 2026 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 3.06% | 1,936,330 |
| Oct 14, 2026 | 8.00 | 8.02 | 7.84 | 7.85 | 7.85 | -2.73% | 1,660,411 |
| Oct 13, 2026 | 7.95 | 8.08 | 7.95 | 8.07 | 8.07 | 0.37% | 965,436 |
| Oct 12, 2026 | 8.06 | 8.08 | 8.00 | 8.04 | 8.04 | -0.99% | 1,036,390 |
| Oct 9, 2026 | 8.07 | 8.13 | 8.03 | 8.12 | 8.12 | 3.44% | 987,382 |
| 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 |