Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.00	42.00	41.16	41.54	41.54	-0.82%	-
Mar 2, 2026	42.36	42.55	41.88	41.88	41.88	-4.21%	-
Feb 27, 2026	43.83	43.83	43.72	43.72	43.72	0.36%	-
Feb 26, 2026	43.90	43.90	43.53	43.57	43.57	-2.33%	-
Feb 25, 2026	44.37	44.64	44.37	44.61	44.61	1.81%	-
Feb 24, 2026	43.73	43.93	43.73	43.81	43.81	-1.98%	-
Feb 23, 2026	44.80	44.80	44.54	44.70	44.70	2.17%	190
Feb 20, 2026	43.55	43.75	43.55	43.75	43.75	-0.92%	-
Feb 19, 2026	43.85	44.23	43.85	44.15	44.15	0.43%	-
Feb 18, 2026	43.33	43.96	43.33	43.96	43.96	2.48%	-
Feb 17, 2026	43.05	43.05	42.34	42.90	42.90	0.12%	-
Feb 16, 2026	43.06	43.06	42.85	42.85	42.85	0.67%	-
Feb 13, 2026	43.88	43.88	42.56	42.56	42.56	-0.40%	-
Feb 12, 2026	44.13	44.24	42.73	42.73	42.73	-4.00%	-
Feb 11, 2026	44.67	44.67	44.07	44.51	44.51	-0.30%	-
Feb 10, 2026	45.09	45.09	44.65	44.65	44.65	-2.70%	-
Feb 9, 2026	46.50	46.50	45.89	45.89	45.89	-0.24%	-
Feb 6, 2026	45.05	46.00	45.05	46.00	46.00	1.09%	-
Feb 5, 2026	46.13	46.13	45.50	45.50	45.50	-0.58%	-
Feb 4, 2026	46.43	46.43	45.77	45.77	45.77	-3.58%	-
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%	-