Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 19, 2025	58.39	58.39	58.30	58.34	58.34	-0.60%	-
Nov 18, 2025	59.02	59.02	58.43	58.69	58.69	-1.44%	-
Nov 17, 2025	60.81	60.81	59.55	59.55	59.55	-0.47%	-
Nov 14, 2025	60.47	60.47	59.83	59.83	59.83	-5.35%	-
Nov 13, 2025	62.87	63.64	62.87	63.21	63.21	2.13%	-
Nov 12, 2025	61.96	61.96	61.43	61.89	61.89	1.48%	-
Nov 11, 2025	61.10	61.24	60.94	60.99	60.99	-1.29%	-
Nov 10, 2025	61.26	61.89	61.26	61.79	61.79	4.30%	-
Nov 7, 2025	60.99	60.99	59.24	59.24	59.24	-3.09%	-
Nov 6, 2025	60.89	61.13	60.73	61.13	61.13	1.92%	10
Nov 5, 2025	59.61	59.98	59.52	59.98	59.98	0.30%	-
Nov 4, 2025	59.57	59.80	58.75	59.80	59.80	-0.30%	-
Nov 3, 2025	59.69	60.16	59.69	59.98	59.98	0.69%	-
Oct 31, 2025	59.08	60.19	59.08	59.57	59.57	-1.76%	-
Oct 30, 2025	60.80	60.82	60.64	60.64	60.64	-0.98%	-
Oct 29, 2025	61.16	61.24	61.16	61.24	61.04	1.22%	-
Oct 28, 2025	60.61	61.03	60.50	60.50	60.30	-1.48%	-
Oct 27, 2025	61.82	61.82	61.41	61.41	61.21	4.17%	-
Oct 24, 2025	59.38	59.38	58.95	58.95	58.76	0.31%	-
Oct 23, 2025	58.75	59.00	58.75	58.77	58.58	-0.07%	-
Oct 22, 2025	58.60	58.84	58.60	58.81	58.62	0.31%	-
Oct 21, 2025	59.02	59.02	58.53	58.63	58.44	-0.46%	-
Oct 20, 2025	58.66	58.90	58.41	58.90	58.71	2.95%	-
Oct 17, 2025	57.27	57.27	56.61	57.21	57.02	-2.09%	-
Oct 16, 2025	58.71	58.71	58.43	58.43	58.24	-0.83%	-
Oct 15, 2025	59.79	59.79	58.92	58.92	58.73	0.87%	-
Oct 14, 2025	58.66	58.66	58.25	58.41	58.22	-1.72%	-
Oct 13, 2025	60.37	60.37	59.43	59.43	59.24	0.35%	-
Oct 10, 2025	60.80	60.80	59.22	59.22	59.03	-5.10%	60
Oct 9, 2025	61.69	62.43	61.69	62.40	62.20	0.16%	-
Oct 8, 2025	61.98	62.30	61.98	62.30	62.10	1.33%	-
Oct 7, 2025	61.34	61.63	61.34	61.48	61.28	0.49%	-
Oct 6, 2025	62.07	62.07	61.18	61.18	60.98	-1.39%	-
Oct 3, 2025	61.25	62.04	61.25	62.04	61.84	1.46%	17
Oct 2, 2025	61.10	61.65	61.10	61.15	60.95	1.19%	-
Oct 1, 2025	59.20	60.43	59.20	60.43	60.23	-0.03%	-
Sep 30, 2025	59.70	60.45	59.70	60.45	60.25	1.85%	-
Sep 29, 2025	58.98	59.60	58.98	59.35	59.16	2.42%	-
Sep 26, 2025	58.48	58.48	57.77	57.95	57.76	0.29%	-