Prosus N.V. (PRX) Price History
Daily open, high, low, close and volume for Prosus N.V. (PRX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €35.86 | €35.97 | €35.81 | €35.97 | 0 |
| 2026-10-08 | €35.08 | €35.76 | €35.08 | €35.76 | 0 |
| 2026-10-07 | €34.91 | €35.36 | €34.91 | €35.18 | 0 |
| 2026-10-06 | €35.41 | €35.51 | €35.33 | €35.33 | 0 |
| 2026-10-05 | €35.01 | €35.01 | €34.70 | €34.70 | 0 |
| 2026-10-02 | €34.83 | €35.22 | €34.83 | €35.19 | 0 |
| 2026-10-01 | €35.66 | €35.67 | €35.40 | €35.65 | 0 |
| 2026-09-30 | €36.08 | €36.08 | €35.49 | €35.54 | 0 |
| 2026-09-29 | €35.74 | €36.49 | €35.74 | €36.36 | 0 |
| 2026-09-28 | €36.10 | €36.46 | €36.10 | €36.15 | 0 |
| 2026-09-25 | €35.76 | €35.97 | €35.76 | €35.82 | 0 |
| 2026-09-24 | €35.76 | €35.88 | €35.76 | €35.88 | 0 |
| 2026-09-23 | €37.03 | €37.03 | €35.97 | €35.97 | 0 |
| 2026-09-22 | €37.32 | €38.28 | €37.32 | €38.28 | 0 |
| 2026-09-21 | €36.26 | €36.26 | €36.12 | €36.20 | 0 |
| 2026-09-18 | €35.62 | €35.70 | €35.40 | €35.40 | 0 |
| 2026-09-17 | €35.67 | €35.69 | €35.29 | €35.69 | 50 |
| 2026-09-16 | €36.03 | €36.03 | €35.49 | €35.49 | 100 |
| 2026-09-15 | €35.72 | €36.19 | €35.72 | €36.09 | 50 |
| 2026-09-14 | €35.83 | €35.83 | €35.72 | €35.72 | 0 |
| 2026-09-11 | €35.33 | €35.88 | €35.33 | €35.71 | 0 |
| 2026-09-10 | €35.31 | €35.68 | €35.31 | €35.46 | 0 |
| 2026-09-09 | €36.15 | €36.15 | €35.87 | €35.90 | 0 |
| 2026-09-08 | €36.47 | €36.47 | €36.33 | €36.45 | 0 |
| 2026-09-07 | €36.99 | €36.99 | €36.63 | €36.64 | 0 |
| 2026-09-04 | €37.32 | €37.50 | €37.32 | €37.50 | 0 |
| 2026-09-03 | €36.70 | €37.22 | €36.70 | €37.22 | 0 |
| 2026-09-02 | €37.04 | €37.04 | €36.69 | €36.69 | 0 |
| 2026-09-01 | €37.51 | €37.51 | €37.12 | €37.37 | 0 |
| 2026-08-31 | €38.32 | €38.71 | €38.32 | €38.71 | 0 |
| 2026-08-28 | €38.71 | €38.71 | €38.11 | €38.24 | 0 |
| 2026-08-27 | €37.80 | €38.19 | €37.80 | €38.19 | 0 |
| 2026-08-26 | €38.15 | €38.15 | €37.88 | €38.04 | 0 |
| 2026-08-25 | €37.70 | €37.70 | €37.54 | €37.54 | 0 |
| 2026-08-24 | €37.38 | €37.38 | €37.26 | €37.35 | 150 |
| 2026-08-21 | €37.94 | €38.29 | €37.94 | €38.29 | 0 |
| 2026-08-20 | €37.71 | €37.85 | €37.66 | €37.67 | 66 |
| 2026-08-19 | €36.99 | €37.36 | €36.99 | €37.36 | 0 |
| 2026-08-18 | €37.13 | €37.13 | €37.03 | €37.11 | 0 |
| 2026-08-17 | €37.59 | €37.76 | €37.22 | €37.22 | 66 |
| 2026-08-14 | €38.40 | €38.40 | €37.71 | €37.71 | 0 |
| 2026-08-13 | €37.97 | €38.03 | €37.86 | €37.86 | 0 |
| 2026-08-12 | €39.38 | €39.46 | €38.51 | €38.51 | 777 |
| 2026-08-11 | €41.94 | €41.94 | €41.47 | €41.54 | 0 |
| 2026-08-10 | €42.38 | €42.38 | €41.97 | €42.20 | 0 |
| 2026-08-07 | €41.74 | €42.52 | €41.74 | €42.17 | 0 |
| 2026-08-06 | €41.08 | €41.45 | €40.99 | €40.99 | 0 |
| 2026-08-05 | €42.45 | €42.45 | €41.65 | €41.90 | 0 |
| 2026-08-04 | €40.90 | €41.70 | €40.90 | €41.70 | 0 |
| 2026-08-03 | €40.95 | €41.49 | €40.95 | €41.49 | 0 |
| 2026-07-31 | €39.71 | €39.99 | €39.71 | €39.97 | 0 |
| 2026-07-30 | €39.67 | €39.67 | €39.26 | €39.40 | 0 |
| 2026-07-29 | €39.60 | €39.60 | €39.56 | €39.59 | 0 |
| 2026-07-28 | €38.03 | €38.70 | €37.99 | €38.70 | 0 |
| 2026-07-27 | €37.97 | €38.10 | €37.95 | €38.10 | 0 |
| 2026-07-24 | €36.58 | €36.84 | €36.49 | €36.84 | 0 |
| 2026-07-23 | €37.08 | €37.13 | €36.46 | €36.46 | 130 |
| 2026-07-22 | €37.02 | €37.28 | €36.98 | €36.98 | 0 |
| 2026-07-21 | €39.43 | €39.43 | €38.29 | €38.29 | 0 |
| 2026-07-20 | €39.46 | €41.29 | €39.46 | €41.29 | 50 |
| 2026-07-17 | €39.54 | €39.54 | €38.61 | €38.61 | 0 |
| 2026-07-16 | €41.43 | €41.43 | €40.47 | €40.47 | 0 |
| 2026-07-15 | €40.17 | €41.54 | €40.17 | €41.54 | 0 |
| 2026-07-14 | €38.99 | €39.54 | €38.69 | €39.31 | 1,036 |
| 2026-07-13 | €39.27 | €39.42 | €39.06 | €39.42 | 0 |
| 2026-07-10 | €39.47 | €39.86 | €39.47 | €39.67 | 0 |
| 2026-07-09 | €40.40 | €40.40 | €39.69 | €39.69 | 130 |
| 2026-07-08 | €40.36 | €40.97 | €40.31 | €40.37 | 4,775 |
| 2026-07-07 | €38.74 | €39.36 | €38.74 | €39.31 | 0 |
| 2026-07-06 | €38.22 | €38.43 | €38.06 | €38.07 | 0 |
| 2026-07-03 | €37.56 | €37.56 | €36.90 | €37.03 | 0 |
| 2026-07-02 | €38.16 | €38.16 | €37.29 | €37.29 | 0 |
| 2026-07-01 | €37.90 | €38.61 | €37.72 | €38.61 | 0 |
| 2026-06-30 | €38.98 | €38.98 | €37.54 | €38.00 | 0 |
| 2026-06-29 | €38.59 | €38.97 | €38.59 | €38.76 | 0 |
| 2026-06-26 | €37.40 | €37.48 | €36.99 | €37.48 | 0 |
| 2026-06-25 | €38.24 | €38.44 | €38.06 | €38.06 | 0 |
| 2026-06-24 | €38.06 | €38.41 | €37.53 | €38.41 | 3,231 |
| 2026-06-23 | €37.30 | €37.30 | €37.04 | €37.04 | 0 |
| 2026-06-22 | €38.60 | €38.60 | €37.94 | €37.94 | 0 |
| 2026-06-19 | €39.42 | €39.42 | €38.58 | €38.58 | 0 |
| 2026-06-18 | €39.01 | €39.51 | €38.74 | €39.38 | 0 |
| 2026-06-17 | €38.99 | €39.43 | €38.99 | €38.99 | 0 |
| 2026-06-16 | €38.97 | €39.50 | €38.88 | €38.88 | 0 |
| 2026-06-15 | €39.67 | €39.96 | €39.57 | €39.57 | 0 |
| 2026-06-12 | €39.83 | €39.83 | €39.28 | €39.40 | 0 |
| 2026-06-11 | €39.51 | €39.99 | €39.35 | €39.35 | 0 |
| 2026-06-10 | €40.87 | €40.87 | €39.49 | €40.00 | 30 |
| 2026-06-09 | €40.42 | €40.42 | €39.79 | €39.79 | 0 |
| 2026-06-08 | €39.53 | €39.95 | €39.53 | €39.95 | 0 |
| 2026-06-05 | €40.26 | €40.88 | €40.26 | €40.35 | 0 |
| 2026-06-04 | €40.51 | €40.51 | €39.81 | €39.90 | 0 |
| 2026-06-03 | €41.48 | €41.48 | €40.12 | €40.12 | 0 |
| 2026-06-02 | €42.60 | €42.76 | €42.29 | €42.33 | 0 |
| 2026-06-01 | €39.51 | €39.51 | €38.81 | €38.81 | 0 |
| 2026-05-29 | €39.13 | €39.38 | €38.77 | €38.97 | 258 |
| 2026-05-28 | €38.50 | €38.89 | €38.50 | €38.79 | 516 |
| 2026-05-27 | €39.62 | €39.62 | €39.03 | €39.03 | 0 |
| 2026-05-26 | €39.95 | €39.95 | €39.42 | €39.42 | 0 |
| 2026-05-25 | €39.83 | €40.73 | €39.83 | €40.38 | 0 |
| 2026-05-22 | €39.51 | €39.51 | €38.97 | €39.09 | 0 |
| 2026-05-21 | €40.07 | €40.28 | €39.75 | €39.82 | 0 |
| 2026-05-20 | €40.47 | €41.17 | €40.24 | €40.78 | 434 |
| 2026-05-19 | €40.08 | €40.83 | €40.08 | €40.54 | 25 |
| 2026-05-18 | €38.74 | €39.24 | €38.74 | €39.24 | 0 |
| 2026-05-15 | €38.67 | €39.45 | €38.57 | €39.45 | 0 |
| 2026-05-14 | €39.23 | €39.34 | €39.23 | €39.34 | 0 |
| 2026-05-13 | €38.74 | €38.85 | €38.44 | €38.85 | 0 |
| 2026-05-12 | €38.28 | €38.28 | €37.97 | €38.17 | 0 |
| 2026-05-11 | €40.79 | €40.95 | €40.79 | €40.95 | 0 |
| 2026-05-08 | €41.63 | €41.74 | €41.55 | €41.56 | 0 |
| 2026-05-07 | €42.54 | €42.54 | €42.15 | €42.38 | 0 |
| 2026-05-06 | €40.76 | €42.51 | €40.76 | €41.88 | 0 |
| 2026-05-05 | €41.25 | €41.25 | €40.61 | €40.61 | 0 |
| 2026-05-04 | €41.31 | €41.31 | €40.79 | €41.01 | 0 |
| 2026-04-30 | €39.88 | €40.70 | €39.88 | €40.70 | 0 |
| 2026-04-29 | €40.77 | €40.77 | €40.42 | €40.42 | 0 |
| 2026-04-28 | €41.13 | €41.13 | €40.77 | €40.77 | 0 |
| 2026-04-27 | €41.04 | €41.08 | €40.54 | €40.54 | 0 |
| 2026-04-24 | €41.45 | €41.63 | €41.19 | €41.63 | 0 |
| 2026-04-23 | €41.82 | €41.87 | €41.69 | €41.84 | 0 |
| 2026-04-22 | €42.68 | €42.68 | €42.40 | €42.40 | 0 |
| 2026-04-21 | €44.06 | €44.06 | €43.37 | €43.37 | 0 |
| 2026-04-20 | €43.79 | €44.07 | €43.79 | €44.07 | 0 |
| 2026-04-17 | €42.78 | €44.62 | €42.78 | €44.62 | 0 |
| 2026-04-16 | €43.25 | €43.26 | €43.08 | €43.08 | 0 |
| 2026-04-15 | €42.01 | €42.42 | €42.01 | €42.09 | 20 |
| 2026-04-14 | €41.51 | €41.67 | €41.51 | €41.67 | 0 |
| 2026-04-13 | €40.96 | €40.96 | €40.83 | €40.95 | 0 |
| 2026-04-10 | €41.88 | €41.94 | €41.49 | €41.86 | 0 |
| 2026-04-09 | €41.87 | €42.02 | €41.56 | €42.02 | 0 |
| 2026-04-08 | €42.61 | €43.11 | €42.56 | €43.11 | 0 |
| 2026-04-07 | €39.70 | €40.58 | €39.70 | €40.21 | 0 |
| 2026-04-02 | €39.74 | €39.74 | €39.43 | €39.52 | 0 |
| 2026-04-01 | €40.31 | €40.60 | €40.31 | €40.46 | 258 |
| 2026-03-31 | €38.77 | €39.11 | €38.77 | €39.02 | 0 |
| 2026-03-30 | €38.39 | €39.04 | €38.39 | €38.81 | 190 |
| 2026-03-27 | €39.46 | €39.46 | €38.83 | €38.85 | 190 |
| 2026-03-26 | €40.89 | €40.89 | €40.16 | €40.16 | 0 |
| 2026-03-25 | €41.24 | €41.48 | €41.24 | €41.33 | 0 |
| 2026-03-24 | €41.22 | €41.22 | €39.63 | €39.63 | 0 |
| 2026-03-23 | €39.24 | €41.17 | €39.24 | €41.17 | 380 |
| 2026-03-20 | €41.68 | €41.68 | €40.61 | €40.74 | 350 |
| 2026-03-19 | €42.19 | €42.19 | €41.06 | €41.08 | 0 |
| 2026-03-18 | €46.94 | €46.94 | €43.40 | €43.40 | 0 |
| 2026-03-17 | €47.12 | €47.29 | €46.62 | €46.84 | 0 |
| 2026-03-16 | €46.99 | €46.99 | €46.02 | €46.97 | 32 |
| 2026-03-13 | €45.65 | €46.81 | €45.65 | €46.81 | 0 |
| 2026-03-12 | €45.47 | €45.72 | €45.37 | €45.37 | 0 |
| 2026-03-11 | €46.11 | €46.31 | €45.96 | €45.96 | 0 |
| 2026-03-10 | €46.28 | €46.60 | €46.26 | €46.60 | 0 |
| 2026-03-09 | €41.50 | €42.54 | €41.50 | €42.24 | 541 |
| 2026-03-06 | €42.72 | €42.72 | €41.88 | €41.88 | 0 |
| 2026-03-05 | €41.44 | €41.96 | €41.44 | €41.64 | 0 |
| 2026-03-04 | €41.24 | €41.88 | €41.24 | €41.63 | 0 |
| 2026-03-03 | €41.99 | €41.99 | €41.16 | €41.54 | 0 |
| 2026-03-02 | €42.36 | €42.54 | €41.88 | €41.88 | 0 |
| 2026-02-27 | €43.83 | €43.83 | €43.72 | €43.72 | 0 |
| 2026-02-26 | €43.90 | €43.90 | €43.53 | €43.56 | 0 |
| 2026-02-25 | €44.37 | €44.63 | €44.37 | €44.61 | 0 |
| 2026-02-24 | €43.72 | €43.93 | €43.72 | €43.81 | 0 |
| 2026-02-23 | €44.80 | €44.80 | €44.54 | €44.70 | 190 |
| 2026-02-20 | €43.55 | €43.74 | €43.55 | €43.74 | 0 |
| 2026-02-19 | €43.85 | €44.23 | €43.85 | €44.15 | 0 |
| 2026-02-18 | €43.33 | €43.96 | €43.33 | €43.96 | 0 |
| 2026-02-17 | €43.04 | €43.04 | €42.34 | €42.90 | 0 |
| 2026-02-16 | €43.06 | €43.06 | €42.85 | €42.85 | 0 |
| 2026-02-13 | €43.88 | €43.88 | €42.56 | €42.56 | 0 |
| 2026-02-12 | €44.13 | €44.24 | €42.73 | €42.73 | 0 |
| 2026-02-11 | €44.67 | €44.67 | €44.07 | €44.51 | 0 |
| 2026-02-10 | €45.08 | €45.08 | €44.65 | €44.65 | 0 |
| 2026-02-09 | €46.50 | €46.50 | €45.88 | €45.88 | 0 |
| 2026-02-06 | €45.04 | €45.99 | €45.04 | €45.99 | 0 |
| 2026-02-05 | €46.13 | €46.13 | €45.50 | €45.50 | 0 |
| 2026-02-04 | €46.42 | €46.42 | €45.76 | €45.76 | 0 |
| 2026-02-03 | €48.03 | €48.03 | €47.47 | €47.47 | 0 |
| 2026-02-02 | €47.65 | €48.45 | €47.65 | €48.45 | 0 |
| 2026-01-30 | €49.61 | €49.61 | €48.60 | €48.60 | 25 |
| 2026-01-29 | €50.83 | €50.85 | €50.64 | €50.69 | 0 |
| 2026-01-28 | €50.99 | €50.99 | €50.42 | €50.42 | 0 |
| 2026-01-27 | €50.08 | €50.25 | €50.08 | €50.25 | 0 |
| 2026-01-26 | €50.23 | €50.23 | €49.92 | €49.92 | 0 |
| 2026-01-23 | €49.80 | €50.33 | €49.80 | €50.33 | 0 |
| 2026-01-22 | €50.68 | €51.00 | €50.66 | €50.86 | 0 |
| 2026-01-21 | €51.30 | €51.30 | €50.66 | €50.69 | 0 |
| 2026-01-20 | €51.66 | €51.66 | €50.63 | €50.63 | 0 |
| 2026-01-19 | €52.27 | €52.49 | €52.27 | €52.46 | 0 |
| 2026-01-16 | €54.02 | €54.02 | €53.41 | €53.41 | 0 |
| 2026-01-15 | €54.89 | €54.89 | €53.56 | €53.56 | 0 |
| 2026-01-14 | €55.63 | €56.07 | €55.39 | €55.50 | 0 |
| 2026-01-13 | €55.64 | €55.84 | €55.35 | €55.84 | 0 |
| 2026-01-12 | €54.52 | €54.66 | €54.12 | €54.66 | 0 |
| 2026-01-09 | €52.79 | €53.60 | €52.79 | €53.60 | 0 |
| 2026-01-08 | €54.20 | €54.20 | €53.71 | €53.71 | 0 |
| 2026-01-07 | €54.05 | €55.05 | €54.05 | €54.91 | 0 |
| 2026-01-06 | €55.03 | €55.03 | €54.73 | €54.82 | 0 |
| 2026-01-05 | €54.27 | €54.34 | €54.13 | €54.34 | 0 |
| 2026-01-02 | €54.37 | €54.83 | €54.14 | €54.14 | 0 |
| 2025-12-30 | €52.90 | €52.90 | €52.90 | €52.90 | 0 |
| 2025-12-29 | €52.55 | €52.73 | €52.55 | €52.70 | 0 |
| 2025-12-23 | €52.59 | €52.86 | €52.59 | €52.59 | 0 |
| 2025-12-22 | €53.14 | €53.14 | €52.85 | €52.99 | 0 |
| 2025-12-19 | €53.25 | €53.34 | €52.94 | €53.34 | 0 |
| 2025-12-18 | €51.43 | €51.71 | €51.35 | €51.71 | 0 |
| 2025-12-17 | €52.73 | €52.73 | €52.55 | €52.55 | 0 |
| 2025-12-16 | €52.95 | €52.95 | €52.59 | €52.59 | 0 |
| 2025-12-15 | €53.02 | €53.08 | €52.85 | €52.85 | 0 |
| 2025-12-12 | €53.68 | €54.34 | €53.68 | €53.93 | 0 |
| 2025-12-11 | €52.16 | €52.88 | €52.16 | €52.88 | 0 |
| 2025-12-10 | €51.59 | €51.78 | €51.56 | €51.78 | 0 |
| 2025-12-09 | €51.36 | €51.36 | €51.02 | €51.20 | 0 |
| 2025-12-08 | €53.01 | €53.01 | €51.70 | €51.70 | 0 |
| 2025-12-05 | €52.46 | €52.75 | €52.31 | €52.31 | 0 |
| 2025-12-04 | €52.36 | €52.51 | €52.36 | €52.39 | 0 |
| 2025-12-03 | €52.63 | €52.63 | €51.89 | €51.89 | 0 |
| 2025-12-02 | €53.27 | €53.34 | €52.80 | €52.80 | 0 |
| 2025-12-01 | €53.48 | €53.64 | €53.39 | €53.54 | 0 |
| 2025-11-28 | €53.82 | €53.83 | €53.76 | €53.81 | 0 |
| 2025-11-27 | €54.34 | €54.34 | €53.77 | €53.77 | 17 |
| 2025-11-26 | €56.27 | €56.27 | €55.46 | €55.63 | 0 |
| 2025-11-25 | €55.51 | €55.51 | €54.71 | €55.10 | 110 |
| 2025-11-24 | €57.76 | €57.76 | €54.93 | €54.97 | 0 |
| 2025-11-21 | €56.44 | €56.52 | €56.11 | €56.52 | 0 |
| 2025-11-20 | €59.02 | €59.02 | €58.10 | €58.10 | 0 |
| 2025-11-19 | €58.39 | €58.39 | €58.30 | €58.34 | 0 |
| 2025-11-18 | €59.02 | €59.02 | €58.43 | €58.69 | 0 |
| 2025-11-17 | €60.81 | €60.81 | €59.55 | €59.55 | 0 |
| 2025-11-14 | €60.47 | €60.47 | €59.83 | €59.83 | 0 |
| 2025-11-13 | €62.87 | €63.64 | €62.87 | €63.21 | 0 |
| 2025-11-12 | €61.96 | €61.96 | €61.43 | €61.89 | 0 |
| 2025-11-11 | €61.10 | €61.24 | €60.94 | €60.99 | 0 |
| 2025-11-10 | €61.26 | €61.89 | €61.26 | €61.79 | 0 |
| 2025-11-07 | €60.99 | €60.99 | €59.24 | €59.24 | 0 |
| 2025-11-06 | €60.89 | €61.13 | €60.73 | €61.13 | 10 |
| 2025-11-05 | €59.61 | €59.98 | €59.52 | €59.98 | 0 |
| 2025-11-04 | €59.57 | €59.80 | €58.75 | €59.80 | 0 |
| 2025-11-03 | €59.69 | €60.16 | €59.69 | €59.98 | 0 |
| 2025-10-31 | €59.08 | €60.19 | €59.08 | €59.57 | 0 |
| 2025-10-30 | €60.80 | €60.82 | €60.64 | €60.64 | 0 |
| 2025-10-29 | €61.16 | €61.24 | €61.16 | €61.24 | 0 |
| 2025-10-28 | €60.61 | €61.03 | €60.50 | €60.50 | 0 |
| 2025-10-27 | €61.82 | €61.82 | €61.41 | €61.41 | 0 |
| 2025-10-24 | €59.38 | €59.38 | €58.95 | €58.95 | 0 |
| 2025-10-23 | €58.75 | €59.00 | €58.75 | €58.77 | 0 |
| 2025-10-22 | €58.60 | €58.84 | €58.60 | €58.81 | 0 |
| 2025-10-21 | €59.02 | €59.02 | €58.53 | €58.63 | 0 |
| 2025-10-20 | €58.66 | €58.90 | €58.41 | €58.90 | 0 |
| 2025-10-17 | €57.27 | €57.27 | €56.61 | €57.21 | 0 |
| 2025-10-16 | €58.71 | €58.71 | €58.43 | €58.43 | 0 |
| 2025-10-15 | €59.79 | €59.79 | €58.92 | €58.92 | 0 |
| 2025-10-14 | €58.66 | €58.66 | €58.25 | €58.41 | 0 |
| 2025-10-13 | €60.37 | €60.37 | €59.43 | €59.43 | 0 |
| 2025-10-10 | €60.80 | €60.80 | €59.22 | €59.22 | 60 |
| 2025-10-09 | €61.69 | €62.43 | €61.69 | €62.40 | 0 |