Prosus N.V. (VIE:PRX)
Austria · Delayed Price · Currency is EUR 59.83
-3.38 (-5.35%)
At close: Nov 14, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 58.26 | 58.26 | 57.78 | 57.78 | 57.59 | -0.41% | - |
| Sep 24, 2025 | 57.66 | 58.29 | 57.66 | 58.02 | 57.83 | 1.90% | - |
| Sep 23, 2025 | 57.37 | 57.37 | 56.93 | 56.94 | 56.75 | 0.09% | - |
| Sep 22, 2025 | 56.65 | 56.89 | 56.42 | 56.89 | 56.70 | 0.07% | - |
| Sep 19, 2025 | 56.54 | 56.86 | 56.54 | 56.85 | 56.66 | 0.49% | - |
| Sep 18, 2025 | 55.53 | 56.57 | 55.53 | 56.57 | 56.39 | 0.57% | - |
| Sep 17, 2025 | 55.62 | 56.25 | 55.62 | 56.25 | 56.07 | 2.40% | - |
| Sep 16, 2025 | 56.27 | 56.27 | 54.93 | 54.93 | 54.75 | 0.15% | - |
| Sep 15, 2025 | 54.05 | 54.85 | 54.05 | 54.85 | 54.67 | 0.11% | - |
| Sep 12, 2025 | 54.34 | 54.79 | 54.34 | 54.79 | 54.61 | 1.00% | - |
| Sep 11, 2025 | 54.05 | 54.47 | 53.60 | 54.25 | 54.07 | 1.35% | 60 |
| Sep 10, 2025 | 54.32 | 54.32 | 53.53 | 53.53 | 53.36 | 0.21% | - |
| Sep 9, 2025 | 52.94 | 53.46 | 52.94 | 53.42 | 53.25 | 1.48% | - |
| Sep 8, 2025 | 53.40 | 53.40 | 52.64 | 52.64 | 52.47 | -0.49% | 20 |
| Sep 5, 2025 | 52.92 | 52.92 | 52.67 | 52.90 | 52.73 | 1.30% | - |