Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	46.43	46.43	45.91	45.99	-	-3.12%	-
Feb 3, 2026	48.03	48.03	47.47	47.47	47.47	-2.03%	-
Feb 2, 2026	47.65	48.45	47.65	48.45	48.45	-0.31%	-
Jan 30, 2026	49.61	49.61	48.60	48.60	48.60	-4.12%	25
Jan 29, 2026	50.83	50.85	50.64	50.69	50.69	0.54%	-
Jan 28, 2026	50.99	50.99	50.42	50.42	50.42	0.34%	-
Jan 27, 2026	50.08	50.25	50.08	50.25	50.25	0.67%	-
Jan 26, 2026	50.23	50.23	49.92	49.92	49.92	-0.82%	-
Jan 23, 2026	49.80	50.33	49.80	50.33	50.33	-1.04%	-
Jan 22, 2026	50.68	51.00	50.66	50.86	50.86	0.34%	-
Jan 21, 2026	51.30	51.30	50.66	50.69	50.69	0.12%	-
Jan 20, 2026	51.66	51.66	50.63	50.63	50.63	-3.49%	-
Jan 19, 2026	52.27	52.49	52.27	52.46	52.46	-1.78%	-
Jan 16, 2026	54.02	54.02	53.41	53.41	53.41	-0.28%	-
Jan 15, 2026	54.89	54.89	53.56	53.56	53.56	-3.50%	-
Jan 14, 2026	55.63	56.07	55.39	55.50	55.50	-0.61%	-
Jan 13, 2026	55.64	55.84	55.35	55.84	55.84	2.16%	-
Jan 12, 2026	54.52	54.66	54.12	54.66	54.66	1.98%	-
Jan 9, 2026	52.79	53.60	52.79	53.60	53.60	-0.20%	-
Jan 8, 2026	54.20	54.20	53.71	53.71	53.71	-2.19%	-
Jan 7, 2026	54.05	55.05	54.05	54.91	54.91	0.16%	-
Jan 6, 2026	55.03	55.03	54.73	54.82	54.82	0.88%	-
Jan 5, 2026	54.27	54.34	54.13	54.34	54.34	0.37%	-
Jan 2, 2026	54.37	54.83	54.14	54.14	54.14	2.34%	-
Dec 30, 2025	52.90	52.90	52.90	52.90	52.90	0.38%	-
Dec 29, 2025	52.55	52.73	52.55	52.70	52.70	0.21%	-
Dec 23, 2025	52.59	52.86	52.59	52.59	52.59	-0.75%	-
Dec 22, 2025	53.14	53.14	52.85	52.99	52.99	-0.66%	-
Dec 19, 2025	53.25	53.34	52.94	53.34	53.34	3.15%	-
Dec 18, 2025	51.43	51.71	51.35	51.71	51.71	-1.60%	-
Dec 17, 2025	52.73	52.73	52.55	52.55	52.55	-0.08%	-
Dec 16, 2025	52.95	52.95	52.59	52.59	52.59	-0.49%	-
Dec 15, 2025	53.02	53.08	52.85	52.85	52.85	-2.00%	-
Dec 12, 2025	53.68	54.34	53.68	53.93	53.93	1.99%	-
Dec 11, 2025	52.16	52.88	52.16	52.88	52.88	2.12%	-
Dec 10, 2025	51.59	51.78	51.56	51.78	51.78	1.13%	-
Dec 9, 2025	51.36	51.36	51.02	51.20	51.20	-0.97%	-
Dec 8, 2025	53.01	53.01	51.70	51.70	51.70	-1.17%	-
Dec 5, 2025	52.46	52.75	52.31	52.31	52.31	-0.15%	-
Dec 4, 2025	52.36	52.51	52.36	52.39	52.39	0.96%	-
Dec 3, 2025	52.63	52.63	51.89	51.89	51.89	-1.72%	-
Dec 2, 2025	53.27	53.34	52.80	52.80	52.80	-1.38%	-
Dec 1, 2025	53.48	53.64	53.39	53.54	53.54	-0.50%	-
Nov 28, 2025	53.82	53.83	53.76	53.81	53.81	0.07%	-
Nov 27, 2025	54.34	54.34	53.77	53.77	53.77	-3.34%	17
Nov 26, 2025	56.27	56.27	55.46	55.63	55.63	0.96%	-
Nov 25, 2025	55.51	55.51	54.71	55.10	55.10	0.24%	110
Nov 24, 2025	57.76	57.76	54.93	54.97	54.97	-2.74%	-
Nov 21, 2025	56.44	56.52	56.11	56.52	56.52	-2.72%	-
Nov 20, 2025	59.02	59.02	58.10	58.10	58.10	-0.41%	-