Prosus N.V. (VIE:PRX)
Austria · Delayed Price · Currency is EUR 49.33
+0.80 (1.64%)
Last updated: Aug 4, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 47.64 | 47.64 | 47.08 | 47.08 | - | -0.86% | - |
| Jun 30, 2025 | 47.53 | 47.55 | 47.11 | 47.49 | - | 0.31% | 110 |
| Jun 27, 2025 | 47.79 | 47.79 | 47.29 | 47.35 | - | -0.74% | - |
| Jun 26, 2025 | 48.23 | 48.23 | 47.61 | 47.70 | - | -1.49% | - |
| Jun 25, 2025 | 48.27 | 48.51 | 47.99 | 48.42 | - | 0.44% | 20 |
| Jun 24, 2025 | 48.43 | 48.43 | 48.21 | 48.21 | - | 2.61% | 20 |
| Jun 23, 2025 | 46.10 | 47.64 | 46.10 | 46.99 | - | 1.30% | 20 |
| Jun 20, 2025 | 46.22 | 46.38 | 46.22 | 46.38 | - | 1.23% | - |
| Jun 19, 2025 | 46.09 | 46.09 | 45.82 | 45.82 | - | -1.22% | - |
| Jun 18, 2025 | 46.52 | 46.52 | 46.36 | 46.38 | - | -0.18% | - |
| Jun 17, 2025 | 46.80 | 46.80 | 46.31 | 46.47 | - | -0.76% | - |
| Jun 16, 2025 | 46.88 | 46.88 | 46.65 | 46.82 | - | 0.79% | - |
| Jun 13, 2025 | 45.95 | 46.46 | 45.95 | 46.46 | - | -1.69% | - |
| Jun 12, 2025 | 47.15 | 47.26 | 46.84 | 47.26 | - | -1.01% | - |
| Jun 11, 2025 | 47.63 | 47.81 | 47.63 | 47.74 | - | 3.48% | - |
| Jun 10, 2025 | 47.53 | 47.53 | 46.13 | 46.13 | - | -3.67% | - |
| Jun 9, 2025 | 47.43 | 48.00 | 47.43 | 47.89 | - | 1.39% | - |
| Jun 6, 2025 | 47.31 | 47.31 | 47.22 | 47.23 | - | 0.52% | - |
| Jun 5, 2025 | 47.20 | 47.20 | 46.99 | 46.99 | - | 1.04% | - |
| Jun 4, 2025 | 45.31 | 46.50 | 45.31 | 46.50 | - | 3.14% | 63 |
| Jun 3, 2025 | 45.08 | 45.13 | 44.87 | 45.09 | - | -0.23% | - |
| Jun 2, 2025 | 45.37 | 45.37 | 44.89 | 45.19 | - | -0.17% | - |
| May 30, 2025 | 44.93 | 45.27 | 44.93 | 45.27 | - | -1.29% | - |
| May 29, 2025 | 46.32 | 46.32 | 45.85 | 45.86 | - | 0.61% | - |
| May 28, 2025 | 45.75 | 45.79 | 45.57 | 45.58 | - | -0.50% | - |
| May 27, 2025 | 45.61 | 46.03 | 45.61 | 45.81 | - | 0.65% | - |
| May 26, 2025 | 45.25 | 45.54 | 45.25 | 45.51 | - | 1.56% | - |