Prosus N.V. (PROSY)
OTCMKTS · Delayed Price · Currency is USD
9.06
0.00 (0.00%)
Jun 9, 2026, 12:40 PM EST
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 9.24 | 9.34 | 9.14 | 9.14 | - | 0.88% | 37,194 |
| 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 |
| Apr 16, 2026 | 10.11 | 10.13 | 9.97 | 10.07 | 10.07 | 1.10% | 2,015,002 |
| Apr 15, 2026 | 9.89 | 9.99 | 9.87 | 9.96 | 9.96 | 0.20% | 1,498,130 |
| Apr 14, 2026 | 9.80 | 9.98 | 9.80 | 9.94 | 9.94 | 1.43% | 1,501,721 |
| Apr 13, 2026 | 9.57 | 9.86 | 9.54 | 9.80 | 9.80 | 1.14% | 1,797,597 |
| Apr 10, 2026 | 9.82 | 9.82 | 9.66 | 9.69 | 9.69 | -0.72% | 1,207,083 |
| Apr 9, 2026 | 9.84 | 9.85 | 9.68 | 9.76 | 9.76 | - | 1,362,812 |
| Apr 8, 2026 | 10.12 | 10.14 | 9.73 | 9.76 | 9.76 | 4.50% | 1,303,074 |
| Apr 7, 2026 | 9.31 | 9.34 | 9.17 | 9.34 | 9.34 | -0.32% | 1,521,965 |
| Apr 6, 2026 | 9.35 | 9.38 | 9.22 | 9.37 | 9.37 | 1.09% | 1,089,486 |
| Apr 2, 2026 | 9.12 | 9.33 | 9.09 | 9.27 | 9.27 | -1.18% | 1,233,198 |
| Apr 1, 2026 | 9.42 | 9.47 | 9.34 | 9.38 | 9.38 | 1.41% | 772,577 |
| Mar 31, 2026 | 9.00 | 9.25 | 8.94 | 9.25 | 9.25 | 4.17% | 1,499,440 |
| Mar 30, 2026 | 8.95 | 8.96 | 8.79 | 8.88 | 8.88 | -0.67% | 1,559,194 |