Prosus N.V. (PROSY)
OTCMKTS
· Delayed Price · Currency is USD
10.10
+0.37 (3.80%)
May 12, 2025, 3:59 PM EDT
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.11 | 10.13 | 10.05 | 10.10 | 10.10 | 3.80% | 3,543,628 |
| May 9, 2025 | 9.76 | 9.78 | 9.71 | 9.73 | 9.73 | 0.52% | 3,491,177 |
| May 8, 2025 | 9.73 | 9.76 | 9.65 | 9.68 | 9.68 | 1.60% | 2,249,682 |
| May 7, 2025 | 9.57 | 9.60 | 9.48 | 9.53 | 9.53 | -3.76% | 587,279 |
| May 6, 2025 | 9.77 | 9.91 | 9.76 | 9.90 | 9.90 | 2.38% | 399,811 |
| May 5, 2025 | 9.72 | 9.74 | 9.67 | 9.67 | 9.67 | -1.02% | 430,944 |
| May 2, 2025 | 9.69 | 9.79 | 9.68 | 9.77 | 9.77 | 5.28% | 494,846 |
| May 1, 2025 | 9.41 | 9.41 | 9.24 | 9.28 | 9.28 | 0.13% | 442,336 |
| Apr 30, 2025 | 9.24 | 9.29 | 9.17 | 9.27 | 9.27 | 0.96% | 2,464,435 |
| Apr 29, 2025 | 9.21 | 9.23 | 9.17 | 9.18 | 9.18 | -0.97% | 3,877,844 |
| Apr 28, 2025 | 9.28 | 9.31 | 9.18 | 9.27 | 9.27 | 0.43% | 2,549,119 |
| Apr 25, 2025 | 9.19 | 9.26 | 9.15 | 9.23 | 9.23 | 1.88% | 1,765,527 |
| Apr 24, 2025 | 9.04 | 9.06 | 9.01 | 9.06 | 9.06 | 0.55% | 1,252,094 |
| Apr 23, 2025 | 9.05 | 9.15 | 9.00 | 9.01 | 9.01 | 3.44% | 1,138,255 |
| Apr 22, 2025 | 8.63 | 8.75 | 8.63 | 8.71 | 8.71 | 2.47% | 1,856,185 |
| Apr 21, 2025 | 8.72 | 8.72 | 8.36 | 8.50 | 8.50 | 0.35% | 873,882 |
| Apr 17, 2025 | 8.56 | 8.59 | 8.46 | 8.47 | 8.47 | 0.24% | 3,186,294 |
| Apr 16, 2025 | 8.45 | 8.53 | 8.36 | 8.45 | 8.45 | -0.47% | 3,344,500 |
| Apr 15, 2025 | 8.54 | 8.58 | 8.47 | 8.49 | 8.49 | 0.35% | 5,057,897 |
| Apr 14, 2025 | 8.42 | 8.55 | 8.38 | 8.46 | 8.46 | 2.42% | 5,923,441 |
| Apr 11, 2025 | 8.11 | 8.32 | 8.05 | 8.26 | 8.26 | 1.85% | 5,327,285 |
| Apr 10, 2025 | 8.16 | 8.20 | 7.95 | 8.11 | 8.11 | 0.50% | 5,936,706 |
| Apr 9, 2025 | 7.90 | 8.28 | 7.78 | 8.07 | 8.07 | 3.46% | 7,952,593 |
| Apr 8, 2025 | 8.30 | 8.30 | 7.75 | 7.80 | 7.80 | -0.89% | 1,599,119 |
| Apr 7, 2025 | 8.03 | 8.40 | 7.80 | 7.87 | 7.87 | -6.64% | 1,309,536 |
| Apr 4, 2025 | 8.64 | 8.70 | 8.21 | 8.43 | 8.43 | -7.46% | 1,154,589 |
| Apr 3, 2025 | 9.10 | 9.22 | 9.10 | 9.11 | 9.11 | -1.41% | 699,777 |
| Apr 2, 2025 | 9.17 | 9.28 | 9.17 | 9.24 | 9.24 | -0.86% | 529,214 |
| Apr 1, 2025 | 9.26 | 9.34 | 9.19 | 9.32 | 9.32 | 0.65% | 662,757 |
| Mar 31, 2025 | 9.16 | 9.29 | 9.10 | 9.26 | 9.26 | -0.64% | 839,814 |
| Mar 28, 2025 | 9.42 | 9.42 | 9.24 | 9.32 | 9.32 | -2.10% | 382,358 |
| Mar 27, 2025 | 9.32 | 9.54 | 9.32 | 9.52 | 9.52 | 1.49% | 526,991 |
| Mar 26, 2025 | 9.34 | 9.42 | 9.31 | 9.38 | 9.38 | 0.43% | 585,159 |
| Mar 25, 2025 | 9.34 | 9.38 | 9.30 | 9.34 | 9.34 | -0.64% | 525,882 |
| Mar 24, 2025 | 9.37 | 9.41 | 9.34 | 9.40 | 9.40 | 0.11% | 713,764 |
| Mar 21, 2025 | 9.29 | 9.42 | 9.27 | 9.39 | 9.39 | 1.19% | 672,647 |
| Mar 20, 2025 | 9.33 | 9.39 | 9.22 | 9.28 | 9.28 | -6.07% | 861,414 |
| Mar 19, 2025 | 9.95 | 9.95 | 9.78 | 9.88 | 9.88 | 1.33% | 986,791 |
| Mar 18, 2025 | 9.88 | 9.88 | 9.71 | 9.75 | 9.75 | 0.83% | 1,614,306 |
| Mar 17, 2025 | 9.42 | 9.69 | 9.42 | 9.67 | 9.67 | 2.44% | 3,136,756 |
| Mar 14, 2025 | 9.42 | 9.46 | 9.37 | 9.44 | 9.44 | 2.16% | 2,164,193 |
| Mar 13, 2025 | 9.21 | 9.27 | 9.18 | 9.24 | 9.24 | - | 587,839 |
| Mar 12, 2025 | 9.34 | 9.35 | 9.19 | 9.24 | 9.24 | -0.86% | 686,900 |
| Mar 11, 2025 | 9.33 | 9.44 | 9.24 | 9.32 | 9.32 | 0.11% | 2,125,016 |
| Mar 10, 2025 | 9.43 | 9.44 | 9.20 | 9.31 | 9.31 | -3.42% | 1,016,129 |
| Mar 7, 2025 | 9.49 | 9.67 | 9.47 | 9.64 | 9.64 | -0.62% | 1,291,660 |
| Mar 6, 2025 | 9.83 | 9.90 | 9.64 | 9.70 | 9.70 | 2.48% | 1,233,320 |
| Mar 5, 2025 | 9.23 | 9.49 | 9.22 | 9.47 | 9.47 | 6.35% | 2,313,037 |
| Mar 4, 2025 | 8.89 | 9.03 | 8.80 | 8.90 | 8.90 | 2.30% | 1,908,134 |
| Mar 3, 2025 | 8.86 | 8.89 | 8.65 | 8.70 | 8.70 | 0.12% | 3,695,631 |