Prosus N.V. (VIE:PRX)
Austria · Delayed Price · Currency is EUR 53.42
+0.78 (1.48%)
Last updated: Sep 9, 2025, 3:30 PM CET
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.94 | 53.46 | 52.94 | 53.42 | - | 1.48% | - |
| Sep 8, 2025 | 53.40 | 53.40 | 52.64 | 52.64 | - | -0.49% | 20 |
| Sep 5, 2025 | 52.92 | 52.92 | 52.67 | 52.90 | - | 1.30% | - |
| Sep 4, 2025 | 51.85 | 52.22 | 51.77 | 52.22 | - | 0.75% | - |
| Sep 3, 2025 | 51.99 | 51.99 | 51.72 | 51.83 | - | 1.09% | - |
| Sep 2, 2025 | 52.15 | 52.15 | 51.17 | 51.27 | - | -2.88% | - |
| Sep 1, 2025 | 53.02 | 53.02 | 52.69 | 52.79 | - | -0.36% | - |
| Aug 29, 2025 | 52.41 | 52.98 | 52.27 | 52.98 | - | 1.67% | - |
| Aug 28, 2025 | 52.45 | 52.45 | 51.91 | 52.11 | - | -0.38% | - |
| Aug 27, 2025 | 53.32 | 53.32 | 52.31 | 52.31 | - | -3.18% | - |
| Aug 26, 2025 | 53.90 | 54.03 | 53.71 | 54.03 | - | 0.02% | - |
| Aug 25, 2025 | 54.10 | 54.33 | 54.02 | 54.02 | - | 1.05% | - |
| Aug 22, 2025 | 52.88 | 53.53 | 52.88 | 53.46 | - | 1.73% | - |
| Aug 21, 2025 | 52.61 | 52.61 | 52.38 | 52.55 | - | 0.36% | - |
| Aug 20, 2025 | 52.44 | 52.80 | 52.36 | 52.36 | - | -1.23% | - |
| Aug 19, 2025 | 53.15 | 53.15 | 52.93 | 53.01 | - | - | - |
| Aug 18, 2025 | 53.34 | 53.34 | 52.73 | 53.01 | - | - | - |
| Aug 15, 2025 | 53.49 | 53.49 | 52.98 | 53.01 | - | 0.47% | - |
| Aug 14, 2025 | 53.07 | 53.07 | 52.62 | 52.76 | - | -0.68% | - |
| Aug 13, 2025 | 52.25 | 53.12 | 52.25 | 53.12 | - | 4.77% | - |
| Aug 12, 2025 | 51.04 | 51.04 | 50.57 | 50.70 | - | 0.78% | - |
| Aug 11, 2025 | 51.33 | 51.33 | 50.31 | 50.31 | - | -0.24% | - |
| Aug 8, 2025 | 50.61 | 50.61 | 50.43 | 50.43 | - | -0.69% | - |
| Aug 7, 2025 | 50.71 | 50.90 | 50.71 | 50.78 | - | 0.32% | - |
| Aug 6, 2025 | 50.35 | 50.81 | 50.35 | 50.62 | - | 1.12% | - |
| Aug 5, 2025 | 50.29 | 50.29 | 49.91 | 50.06 | - | 0.76% | - |
| Aug 4, 2025 | 49.60 | 49.68 | 49.33 | 49.68 | - | 2.36% | - |
| Aug 1, 2025 | 49.74 | 49.74 | 48.54 | 48.54 | - | -3.14% | - |
| Jul 31, 2025 | 50.94 | 50.94 | 50.11 | 50.11 | - | -1.71% | - |
| Jul 30, 2025 | 50.95 | 50.98 | 50.63 | 50.98 | - | -0.86% | - |
| Jul 29, 2025 | 51.18 | 51.42 | 51.18 | 51.42 | - | 0.45% | - |
| Jul 28, 2025 | 51.85 | 51.85 | 51.19 | 51.19 | - | -1.06% | - |
| Jul 25, 2025 | 51.61 | 51.74 | 51.52 | 51.74 | - | -0.52% | - |
| Jul 24, 2025 | 53.04 | 53.04 | 52.01 | 52.01 | - | -0.46% | - |
| Jul 23, 2025 | 51.70 | 52.58 | 51.70 | 52.25 | - | 4.10% | - |
| Jul 22, 2025 | 49.95 | 50.19 | 49.76 | 50.19 | - | 0.89% | - |
| Jul 21, 2025 | 49.80 | 49.80 | 49.62 | 49.75 | - | -0.01% | - |
| Jul 18, 2025 | 49.40 | 49.76 | 49.40 | 49.75 | - | 2.01% | - |
| Jul 17, 2025 | 48.76 | 48.88 | 48.76 | 48.77 | - | -0.02% | - |
| Jul 16, 2025 | 49.13 | 49.13 | 48.77 | 48.78 | - | -0.61% | - |
| Jul 15, 2025 | 48.59 | 49.08 | 48.59 | 49.08 | - | 3.82% | - |
| Jul 14, 2025 | 48.38 | 48.38 | 47.28 | 47.28 | - | -2.03% | - |
| Jul 11, 2025 | 48.00 | 48.26 | 47.96 | 48.26 | - | 0.38% | - |
| Jul 10, 2025 | 47.82 | 48.14 | 47.82 | 48.07 | - | 1.13% | - |
| Jul 9, 2025 | 47.57 | 47.70 | 47.49 | 47.54 | - | -0.61% | - |
| Jul 8, 2025 | 47.41 | 47.83 | 47.41 | 47.83 | - | 1.09% | - |
| Jul 7, 2025 | 46.64 | 47.35 | 46.64 | 47.31 | - | 2.10% | - |
| Jul 4, 2025 | 46.57 | 46.62 | 46.34 | 46.34 | - | -0.59% | - |
| Jul 3, 2025 | 46.45 | 46.61 | 46.44 | 46.61 | - | 0.23% | - |
| Jul 2, 2025 | 47.00 | 47.00 | 46.51 | 46.51 | - | -1.22% | - |