Prosus N.V. (PROSF)
OTCMKTS
· Delayed Price · Currency is USD
49.53
-1.22 (-2.41%)
At close: May 12, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.75 | 50.85 | 49.53 | 49.53 | 49.53 | -2.41% | 526 |
| May 9, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 3.98% | 410 |
| May 8, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -2.49% | 1,829 |
| May 5, 2025 | 49.70 | 50.05 | 49.70 | 50.05 | 50.05 | 8.80% | 217 |
| Apr 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.66% | 100 |
| Apr 28, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.04% | 6,675 |
| Apr 25, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 12.79% | 1,016 |
| Apr 11, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.65% | 612 |
| Apr 10, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -7.59% | 158 |
| Apr 9, 2025 | 42.71 | 42.71 | 42.69 | 42.69 | 42.69 | 7.34% | 6,158 |
| Apr 8, 2025 | 41.25 | 41.25 | 39.77 | 39.77 | 39.77 | -0.53% | 940 |
| Apr 7, 2025 | 40.89 | 40.89 | 39.98 | 39.98 | 39.98 | -9.71% | 4,487 |
| Apr 4, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.83% | 461 |
| Apr 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.24% | 500 |
| Apr 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.18% | 130 |
| Mar 31, 2025 | 45.00 | 45.00 | 44.92 | 44.92 | 44.92 | -0.73% | 200 |
| Mar 28, 2025 | 46.20 | 46.20 | 45.25 | 45.25 | 45.25 | -7.56% | 2,309 |
| Mar 24, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.82% | 500 |
| Mar 21, 2025 | 46.53 | 48.55 | 45.67 | 48.55 | 48.55 | -2.90% | 1,413 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.06% | 199 |
| Mar 18, 2025 | 49.00 | 49.00 | 48.99 | 48.99 | 48.99 | 9.08% | 220 |
| Mar 13, 2025 | 45.26 | 45.26 | 44.91 | 44.91 | 44.91 | -7.63% | 827 |
| Mar 12, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 5.56% | 1,483 |
| Mar 10, 2025 | 46.50 | 46.50 | 46.06 | 46.06 | 46.06 | -2.04% | 22,117 |
| Mar 7, 2025 | 47.35 | 47.35 | 47.02 | 47.02 | 47.02 | 5.39% | 639 |
| Mar 4, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 2.33% | 193 |
| Feb 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.93% | 225,851 |
| Feb 26, 2025 | 43.98 | 44.01 | 43.98 | 44.01 | 44.01 | -0.14% | 215,027 |
| Feb 25, 2025 | 44.84 | 44.84 | 44.07 | 44.07 | 44.07 | -1.45% | 831 |
| Feb 24, 2025 | 44.55 | 44.72 | 44.55 | 44.72 | 44.72 | -5.43% | 732 |
| Feb 20, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 5.84% | 120 |
| Feb 19, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -4.75% | 6,951 |
| Feb 18, 2025 | 46.64 | 47.69 | 46.62 | 46.91 | 46.91 | 3.19% | 3,037 |
| Feb 14, 2025 | 45.00 | 45.88 | 45.00 | 45.46 | 45.46 | 7.23% | 1,852 |
| Feb 13, 2025 | 43.58 | 43.58 | 42.40 | 42.40 | 42.40 | -1.86% | 393 |
| Feb 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 6.91% | 470 |
| Feb 11, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -3.01% | 255 |
| Feb 10, 2025 | 42.20 | 42.20 | 41.66 | 41.66 | 41.66 | 0.25% | 338 |
| Feb 7, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 4.80% | 100,199 |
| Feb 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.66% | 128 |
| Feb 4, 2025 | 39.77 | 40.00 | 39.40 | 39.40 | 39.40 | 1.19% | 10,446 |
| Feb 3, 2025 | 37.90 | 38.93 | 37.90 | 38.93 | 38.93 | 2.45% | 10,704 |
| Jan 29, 2025 | 37.61 | 38.00 | 37.61 | 38.00 | 38.00 | 0.18% | 70,436 |
| Jan 28, 2025 | 37.57 | 37.96 | 37.05 | 37.93 | 37.93 | 2.10% | 424,903 |
| Jan 27, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.06% | 448,696 |
| Jan 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.30% | 160,514 |
| Jan 22, 2025 | 36.50 | 37.24 | 36.50 | 37.24 | 37.24 | -1.09% | 10,651 |
| Jan 21, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 3.73% | 10,726 |
| Jan 15, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 5.48% | 10,200 |
| Jan 14, 2025 | 34.91 | 34.91 | 34.41 | 34.41 | 34.41 | 1.24% | 171,860 |