Prosus NV ADR (PROSY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9.79 | 9.83 | 9.68 | 9.79 | +3.49% | 893,100 |
| 2026-08-06 | 9.44 | 9.49 | 9.36 | 9.46 | -1.15% | 416,100 |
| 2026-08-05 | 9.75 | 9.75 | 9.54 | 9.57 | -1.64% | 708,900 |
| 2026-08-04 | 9.60 | 9.73 | 9.57 | 9.73 | +2.96% | 1,476,300 |
| 2026-08-03 | 9.58 | 9.63 | 9.41 | 9.45 | +1.94% | 632,400 |
| 2026-07-31 | 9.22 | 9.29 | 9.13 | 9.27 | +0.32% | 499,800 |
| 2026-07-30 | 9.09 | 9.27 | 9.04 | 9.24 | +2.55% | 522,000 |
| 2026-07-29 | 9.03 | 9.19 | 8.96 | 9.01 | +2.27% | 782,200 |
| 2026-07-28 | 8.68 | 8.86 | 8.63 | 8.81 | +1.85% | 986,300 |
| 2026-07-27 | 8.67 | 8.70 | 8.61 | 8.65 | +3.35% | 1,226,600 |
| 2026-07-24 | 8.32 | 8.42 | 8.30 | 8.37 | +0.48% | 1,260,600 |
| 2026-07-23 | 8.43 | 8.47 | 8.32 | 8.33 | -2.12% | 1,463,300 |
| 2026-07-22 | 8.55 | 8.58 | 8.43 | 8.51 | -3.84% | 672,700 |
| 2026-07-21 | 8.83 | 8.87 | 8.75 | 8.85 | -3.07% | 1,908,800 |
| 2026-07-20 | 9.13 | 9.26 | 9.10 | 9.13 | +2.82% | 1,257,600 |
| 2026-07-17 | 8.90 | 8.94 | 8.85 | 8.88 | -5.23% | 1,595,200 |
| 2026-07-16 | 9.45 | 9.45 | 9.27 | 9.37 | -1.37% | 1,357,800 |
| 2026-07-15 | 9.43 | 9.56 | 9.37 | 9.50 | +5.56% | 986,200 |
| 2026-07-14 | 8.91 | 9.10 | 8.90 | 9.00 | +0.22% | 667,600 |
| 2026-07-13 | 8.99 | 9.06 | 8.94 | 8.98 | -0.88% | 787,800 |
| 2026-07-10 | 9.12 | 9.14 | 9.03 | 9.06 | -0.55% | 431,900 |
| 2026-07-09 | 9.21 | 9.21 | 9.06 | 9.11 | -2.46% | 653,500 |
| 2026-07-08 | 9.25 | 9.39 | 9.21 | 9.34 | +3.43% | 978,600 |
| 2026-07-07 | 9.05 | 9.08 | 8.98 | 9.03 | +2.96% | 1,144,000 |
| 2026-07-06 | 8.72 | 8.79 | 8.67 | 8.77 | +2.33% | 2,170,900 |
| 2026-07-02 | 8.65 | 8.70 | 8.49 | 8.57 | -2.06% | 866,000 |
| 2026-07-01 | 8.62 | 8.82 | 8.61 | 8.75 | +0.57% | 723,400 |
| 2026-06-30 | 8.51 | 8.73 | 8.51 | 8.70 | -1.02% | 896,700 |
| 2026-06-29 | 8.86 | 8.92 | 8.75 | 8.79 | +3.05% | 1,193,900 |
| 2026-06-26 | 8.44 | 8.56 | 8.41 | 8.53 | -0.23% | 657,700 |
| 2026-06-25 | 8.71 | 8.74 | 8.54 | 8.55 | -1.27% | 653,600 |
| 2026-06-24 | 8.63 | 8.71 | 8.62 | 8.66 | +3.34% | 1,077,000 |
| 2026-06-23 | 8.42 | 8.51 | 8.36 | 8.38 | -3.12% | 1,166,000 |
| 2026-06-22 | 8.74 | 8.78 | 8.60 | 8.65 | -3.35% | 1,551,200 |
| 2026-06-18 | 9.05 | 9.06 | 8.93 | 8.95 | +1.24% | 1,019,900 |
| 2026-06-17 | 9.05 | 9.10 | 8.82 | 8.84 | -1.89% | 736,400 |
| 2026-06-16 | 9.10 | 9.10 | 8.93 | 9.01 | -2.07% | 865,200 |
| 2026-06-15 | 9.28 | 9.28 | 9.16 | 9.20 | +1.43% | 1,080,100 |
| 2026-06-12 | 9.10 | 9.14 | 9.04 | 9.07 | -2.58% | 538,000 |
| 2026-06-11 | 9.07 | 9.32 | 9.01 | 9.31 | +1.42% | 1,244,900 |
| 2026-06-10 | 9.12 | 9.32 | 9.12 | 9.18 | -0.22% | 834,700 |
| 2026-06-09 | 9.23 | 9.36 | 9.04 | 9.20 | +1.55% | 911,500 |
| 2026-06-08 | 9.16 | 9.23 | 9.02 | 9.06 | -0.55% | 1,372,200 |
| 2026-06-05 | 9.41 | 9.44 | 9.07 | 9.11 | -1.83% | 817,500 |
| 2026-06-04 | 9.31 | 9.35 | 9.22 | 9.28 | +0.00% | 827,400 |
| 2026-06-03 | 9.38 | 9.40 | 9.25 | 9.28 | -5.69% | 832,100 |
| 2026-06-02 | 9.83 | 9.88 | 9.73 | 9.84 | +9.45% | 730,600 |
| 2026-06-01 | 9.05 | 9.11 | 8.98 | 8.99 | -1.21% | 1,159,600 |
| 2026-05-29 | 9.05 | 9.12 | 9.00 | 9.10 | +1.05% | 945,800 |
| 2026-05-28 | 8.95 | 9.08 | 8.94 | 9.01 | -1.04% | 1,654,900 |
| 2026-05-27 | 9.13 | 9.13 | 9.03 | 9.10 | -0.55% | 2,074,300 |
| 2026-05-26 | 9.18 | 9.21 | 9.10 | 9.15 | +1.44% | 693,000 |
| 2026-05-22 | 9.03 | 9.11 | 8.98 | 9.02 | -3.01% | 942,000 |
| 2026-05-21 | 9.24 | 9.32 | 9.14 | 9.30 | -1.90% | 614,400 |
| 2026-05-20 | 9.30 | 9.57 | 9.23 | 9.48 | +1.83% | 1,223,000 |
| 2026-05-19 | 9.38 | 9.46 | 9.30 | 9.31 | +1.97% | 972,000 |
| 2026-05-18 | 9.12 | 9.19 | 9.06 | 9.13 | +0.55% | 1,049,800 |
| 2026-05-15 | 9.18 | 9.18 | 9.01 | 9.08 | +0.67% | 1,229,300 |
| 2026-05-14 | 9.20 | 9.20 | 9.00 | 9.02 | -3.94% | 1,191,200 |
| 2026-05-13 | 9.07 | 9.44 | 9.06 | 9.39 | +3.19% | 1,001,400 |
| 2026-05-12 | 8.94 | 9.11 | 8.90 | 9.10 | -5.01% | 1,862,700 |
| 2026-05-11 | 9.63 | 9.65 | 9.55 | 9.58 | -0.73% | 1,198,400 |
| 2026-05-08 | 9.77 | 9.82 | 9.58 | 9.65 | -1.33% | 563,500 |
| 2026-05-07 | 9.95 | 9.96 | 9.74 | 9.78 | -0.71% | 882,500 |
| 2026-05-06 | 9.85 | 9.92 | 9.75 | 9.85 | +3.14% | 1,114,600 |
| 2026-05-05 | 9.50 | 9.57 | 9.43 | 9.55 | +0.32% | 783,900 |
| 2026-05-04 | 9.60 | 9.64 | 9.45 | 9.52 | -1.04% | 1,251,700 |
| 2026-05-01 | 9.44 | 9.74 | 9.44 | 9.62 | +0.10% | 541,900 |
| 2026-04-30 | 9.53 | 9.65 | 9.47 | 9.61 | +1.26% | 2,646,600 |
| 2026-04-29 | 9.47 | 9.56 | 9.43 | 9.49 | -0.73% | 741,700 |
| 2026-04-28 | 9.55 | 9.60 | 9.50 | 9.56 | -0.62% | 1,899,100 |
| 2026-04-27 | 9.52 | 9.63 | 9.51 | 9.62 | -1.54% | 1,542,400 |
| 2026-04-24 | 9.74 | 9.77 | 9.69 | 9.77 | +1.91% | 750,500 |
| 2026-04-23 | 9.77 | 9.84 | 9.47 | 9.59 | -3.84% | 1,635,700 |
| 2026-04-22 | 9.95 | 9.99 | 9.89 | 9.97 | -0.20% | 655,300 |
| 2026-04-21 | 10.20 | 10.20 | 9.98 | 9.99 | -3.85% | 684,300 |
| 2026-04-20 | 10.35 | 10.39 | 10.22 | 10.39 | -0.10% | 648,300 |
| 2026-04-17 | 10.55 | 10.57 | 10.32 | 10.40 | +3.28% | 2,585,700 |
| 2026-04-16 | 10.11 | 10.13 | 9.97 | 10.07 | +1.10% | 2,015,000 |
| 2026-04-15 | 9.89 | 9.99 | 9.87 | 9.96 | +0.20% | 1,498,100 |
| 2026-04-14 | 9.80 | 9.98 | 9.80 | 9.94 | +1.43% | 1,501,700 |
| 2026-04-13 | 9.57 | 9.86 | 9.54 | 9.80 | +1.14% | 1,797,600 |
| 2026-04-10 | 9.82 | 9.82 | 9.66 | 9.69 | -0.72% | 1,207,100 |
| 2026-04-09 | 9.84 | 9.85 | 9.68 | 9.76 | +0.00% | 1,362,800 |
| 2026-04-08 | 10.12 | 10.14 | 9.73 | 9.76 | +4.50% | 1,303,100 |
| 2026-04-07 | 9.31 | 9.34 | 9.17 | 9.34 | -0.32% | 1,522,000 |
| 2026-04-06 | 9.35 | 9.38 | 9.22 | 9.37 | +1.09% | 1,089,500 |
| 2026-04-02 | 9.12 | 9.33 | 9.09 | 9.27 | -1.18% | 1,233,200 |
| 2026-04-01 | 9.42 | 9.47 | 9.34 | 9.38 | +1.41% | 772,600 |
| 2026-03-31 | 9.00 | 9.25 | 8.94 | 9.25 | +4.17% | 1,499,400 |
| 2026-03-30 | 8.95 | 8.96 | 8.79 | 8.88 | -0.67% | 1,559,200 |
| 2026-03-27 | 9.06 | 9.10 | 8.90 | 8.94 | -2.61% | 2,368,400 |
| 2026-03-26 | 9.27 | 9.34 | 9.08 | 9.18 | -4.37% | 1,530,600 |
| 2026-03-25 | 9.62 | 9.66 | 9.47 | 9.60 | +3.45% | 1,943,300 |
| 2026-03-24 | 9.24 | 9.34 | 9.18 | 9.28 | -1.59% | 2,909,900 |
| 2026-03-23 | 9.50 | 9.65 | 9.29 | 9.43 | +1.73% | 2,350,500 |
| 2026-03-20 | 9.50 | 9.52 | 9.19 | 9.27 | -2.06% | 1,352,400 |
| 2026-03-19 | 9.40 | 9.57 | 9.35 | 9.46 | -4.30% | 2,680,300 |
| 2026-03-18 | 9.95 | 10.19 | 9.81 | 9.89 | -8.60% | 2,109,600 |
| 2026-03-17 | 10.87 | 10.90 | 10.76 | 10.82 | -0.82% | 1,697,500 |
| 2026-03-16 | 10.71 | 11.01 | 10.68 | 10.91 | +2.06% | 1,915,100 |
| 2026-03-13 | 10.78 | 10.92 | 10.65 | 10.69 | +2.59% | 1,812,600 |
| 2026-03-12 | 10.52 | 10.57 | 10.40 | 10.42 | -2.25% | 1,335,500 |
| 2026-03-11 | 10.68 | 10.76 | 10.57 | 10.66 | -1.90% | 2,436,500 |
| 2026-03-10 | 10.87 | 10.87 | 10.87 | 10.87 | +10.09% | 2,311,708 |
| 2026-03-09 | 9.87 | 9.87 | 9.87 | 9.87 | +1.55% | 1,229,107 |
| 2026-03-06 | 9.62 | 9.74 | 9.59 | 9.72 | +0.52% | 958,900 |
| 2026-03-05 | 9.60 | 9.74 | 9.54 | 9.67 | -0.82% | 1,596,900 |
| 2026-03-04 | 9.63 | 9.79 | 9.62 | 9.75 | +2.31% | 868,900 |
| 2026-03-03 | 9.47 | 9.59 | 9.32 | 9.53 | -3.44% | 936,200 |
| 2026-03-02 | 9.77 | 9.94 | 9.75 | 9.87 | -3.61% | 1,109,700 |
| 2026-02-27 | 10.28 | 10.28 | 10.19 | 10.24 | -0.19% | 1,135,300 |
| 2026-02-26 | 10.23 | 10.33 | 10.16 | 10.26 | -0.97% | 1,952,400 |
| 2026-02-25 | 10.45 | 10.48 | 10.31 | 10.36 | +0.29% | 672,600 |
| 2026-02-24 | 10.27 | 10.36 | 10.27 | 10.33 | -0.58% | 1,030,400 |
| 2026-02-23 | 10.49 | 10.50 | 10.34 | 10.39 | -0.19% | 994,100 |
| 2026-02-20 | 10.25 | 10.41 | 10.23 | 10.41 | +1.26% | 644,400 |
| 2026-02-19 | 10.35 | 10.36 | 10.24 | 10.28 | -0.80% | 495,400 |
| 2026-02-18 | 10.36 | 10.52 | 10.34 | 10.36 | +1.42% | 1,210,900 |
| 2026-02-17 | 10.22 | 10.22 | 10.22 | 10.22 | +1.17% | 1,131,240 |
| 2026-02-13 | 10.08 | 10.16 | 10.05 | 10.10 | -0.30% | 976,300 |
| 2026-02-12 | 10.44 | 10.44 | 10.10 | 10.13 | -2.97% | 869,600 |
| 2026-02-11 | 10.55 | 10.56 | 10.36 | 10.44 | -1.69% | 889,400 |
| 2026-02-10 | 10.63 | 10.66 | 10.59 | 10.62 | -2.66% | 1,562,700 |
| 2026-02-09 | 10.93 | 10.97 | 10.88 | 10.91 | +0.09% | 800,900 |
| 2026-02-06 | 10.84 | 10.91 | 10.80 | 10.90 | +2.54% | 616,100 |
| 2026-02-05 | 10.73 | 10.81 | 10.61 | 10.63 | -0.56% | 1,294,000 |
| 2026-02-04 | 10.80 | 10.82 | 10.59 | 10.69 | -4.21% | 952,500 |
| 2026-02-03 | 11.17 | 11.31 | 11.04 | 11.16 | -2.70% | 2,936,600 |
| 2026-02-02 | 11.43 | 11.50 | 11.40 | 11.47 | +0.09% | 661,700 |
| 2026-01-30 | 11.65 | 11.67 | 11.41 | 11.46 | -4.50% | 926,800 |
| 2026-01-29 | 12.12 | 12.13 | 11.83 | 12.00 | -0.25% | 585,800 |
| 2026-01-28 | 12.05 | 12.07 | 11.96 | 12.03 | -0.08% | 652,624 |
| 2026-01-27 | 11.99 | 12.13 | 11.97 | 12.04 | +1.59% | 476,100 |
| 2026-01-26 | 11.84 | 11.88 | 11.80 | 11.85 | -0.16% | 493,700 |
| 2026-01-23 | 11.82 | 11.87 | 11.76 | 11.87 | -0.17% | 661,200 |
| 2026-01-22 | 11.89 | 11.93 | 11.86 | 11.89 | -0.67% | 728,700 |
| 2026-01-21 | 11.85 | 12.00 | 11.79 | 11.97 | +0.50% | 787,100 |
| 2026-01-20 | 11.84 | 12.00 | 11.83 | 11.91 | -3.63% | 1,295,200 |
| 2026-01-16 | 12.39 | 12.40 | 12.26 | 12.36 | -0.74% | 662,800 |
| 2026-01-15 | 12.42 | 12.60 | 12.26 | 12.45 | -3.56% | 1,570,400 |
| 2026-01-14 | 12.93 | 12.98 | 12.84 | 12.91 | +0.08% | 635,300 |
| 2026-01-13 | 13.04 | 13.04 | 12.86 | 12.90 | -0.92% | 641,100 |
| 2026-01-12 | 12.77 | 13.07 | 12.75 | 13.02 | +3.75% | 510,300 |
| 2026-01-09 | 12.43 | 12.55 | 12.29 | 12.55 | +0.72% | 823,900 |
| 2026-01-08 | 12.50 | 12.55 | 12.40 | 12.46 | -1.27% | 472,100 |
| 2026-01-07 | 12.81 | 12.82 | 12.62 | 12.62 | -1.02% | 526,400 |
| 2026-01-06 | 12.82 | 12.91 | 12.73 | 12.75 | -0.78% | 693,000 |
| 2026-01-05 | 12.66 | 12.86 | 12.64 | 12.85 | +1.58% | 789,400 |
| 2026-01-02 | 12.64 | 12.74 | 12.54 | 12.65 | +2.35% | 470,300 |
| 2025-12-31 | 12.50 | 12.50 | 12.29 | 12.36 | -0.08% | 251,400 |
| 2025-12-30 | 12.40 | 12.69 | 12.36 | 12.37 | +0.00% | 332,900 |
| 2025-12-29 | 12.36 | 12.39 | 12.31 | 12.37 | +0.57% | 382,000 |
| 2025-12-26 | 12.19 | 12.34 | 12.19 | 12.30 | -0.32% | 460,800 |
| 2025-12-24 | 12.13 | 12.38 | 12.13 | 12.34 | -0.56% | 192,567 |
| 2025-12-23 | 12.35 | 12.42 | 12.28 | 12.41 | +0.00% | 489,813 |
| 2025-12-22 | 12.43 | 12.43 | 12.37 | 12.41 | -0.48% | 556,048 |
| 2025-12-19 | 12.49 | 12.55 | 12.46 | 12.47 | +2.05% | 447,100 |
| 2025-12-18 | 12.08 | 12.29 | 12.08 | 12.22 | +1.50% | 479,600 |
| 2025-12-17 | 12.26 | 12.30 | 12.02 | 12.04 | -2.19% | 411,500 |
| 2025-12-16 | 12.34 | 12.39 | 12.25 | 12.31 | -0.40% | 537,100 |
| 2025-12-15 | 12.38 | 12.43 | 12.32 | 12.36 | -0.72% | 339,500 |
| 2025-12-12 | 12.60 | 12.63 | 12.43 | 12.45 | +0.00% | 3,220,828 |
| 2025-12-11 | 12.41 | 12.50 | 12.35 | 12.45 | +2.22% | 1,215,000 |
| 2025-12-10 | 12.02 | 12.19 | 11.98 | 12.18 | +1.55% | 392,500 |
| 2025-12-09 | 11.99 | 11.99 | 11.99 | 11.99 | +0.48% | 630,107 |
| 2025-12-08 | 11.94 | 11.94 | 11.94 | 11.94 | -1.67% | 514,545 |
| 2025-12-05 | 12.14 | 12.19 | 12.08 | 12.14 | +0.41% | 688,500 |
| 2025-12-04 | 12.19 | 12.23 | 12.04 | 12.09 | +0.08% | 486,000 |
| 2025-12-03 | 12.05 | 12.12 | 12.00 | 12.08 | -0.74% | 536,000 |
| 2025-12-02 | 12.23 | 12.25 | 12.09 | 12.17 | -2.25% | 817,900 |
| 2025-12-01 | 12.41 | 12.53 | 12.39 | 12.45 | -0.95% | 1,116,300 |
| 2025-11-28 | 12.41 | 12.58 | 12.35 | 12.57 | -1.02% | 1,091,500 |
| 2025-11-26 | 12.85 | 12.89 | 12.69 | 12.70 | -1.01% | 2,336,700 |
| 2025-11-25 | 12.73 | 12.84 | 12.59 | 12.83 | +0.86% | 576,623 |
| 2025-11-24 | 12.63 | 12.83 | 12.53 | 12.72 | -3.05% | 778,692 |
| 2025-11-21 | 12.96 | 13.15 | 12.86 | 13.12 | +0.31% | 532,800 |
| 2025-11-20 | 13.40 | 13.43 | 13.05 | 13.08 | -2.17% | 447,500 |
| 2025-11-19 | 13.53 | 13.53 | 13.17 | 13.37 | -1.69% | 430,100 |
| 2025-11-18 | 13.59 | 13.66 | 13.47 | 13.60 | -1.16% | 403,100 |
| 2025-11-17 | 13.80 | 13.92 | 13.68 | 13.76 | -1.85% | 427,800 |
| 2025-11-14 | 13.86 | 14.13 | 13.86 | 14.02 | -2.03% | 440,500 |
| 2025-11-13 | 14.70 | 14.70 | 14.29 | 14.31 | +0.07% | 1,079,700 |
| 2025-11-12 | 14.29 | 14.33 | 14.21 | 14.30 | +0.42% | 290,700 |
| 2025-11-11 | 14.35 | 14.35 | 14.11 | 14.24 | -0.86% | 645,900 |
| 2025-11-10 | 14.25 | 14.38 | 14.20 | 14.36 | +4.31% | 260,300 |
| 2025-11-07 | 13.67 | 13.77 | 13.58 | 13.77 | -1.01% | 499,200 |
| 2025-11-06 | 14.04 | 14.09 | 13.86 | 13.91 | +1.24% | 410,000 |
| 2025-11-05 | 13.74 | 13.81 | 13.68 | 13.74 | +0.73% | 242,700 |
| 2025-11-04 | 13.65 | 13.75 | 13.60 | 13.64 | -1.52% | 576,700 |
| 2025-11-03 | 13.78 | 13.86 | 13.73 | 13.85 | +0.36% | 456,100 |
| 2025-10-31 | 13.81 | 13.84 | 13.67 | 13.80 | -1.99% | 291,900 |
| 2025-10-30 | 13.99 | 14.15 | 13.96 | 14.08 | -0.78% | 412,900 |
| 2025-10-29 | 14.23 | 14.32 | 13.68 | 14.19 | +0.42% | 488,800 |
| 2025-10-28 | 14.02 | 14.16 | 14.01 | 14.13 | -0.21% | 355,900 |
| 2025-10-27 | 14.22 | 14.27 | 14.14 | 14.16 | +3.21% | 499,900 |
| 2025-10-24 | 13.72 | 13.82 | 13.68 | 13.72 | +0.07% | 716,800 |
| 2025-10-23 | 13.59 | 13.73 | 13.59 | 13.71 | +1.86% | 269,900 |
| 2025-10-22 | 13.61 | 13.66 | 13.39 | 13.46 | -0.66% | 618,000 |
| 2025-10-21 | 13.63 | 13.63 | 13.54 | 13.55 | -0.95% | 854,100 |
| 2025-10-20 | 13.64 | 13.71 | 13.59 | 13.68 | +1.48% | 531,200 |
| 2025-10-17 | 13.34 | 13.52 | 13.32 | 13.48 | -1.17% | 886,500 |
| 2025-10-16 | 13.60 | 13.69 | 13.53 | 13.64 | -0.37% | 745,700 |
| 2025-10-15 | 13.66 | 13.77 | 13.61 | 13.69 | +0.66% | 856,900 |
| 2025-10-14 | 13.49 | 13.71 | 13.42 | 13.60 | -1.73% | 643,600 |
| 2025-10-13 | 13.73 | 13.90 | 13.67 | 13.84 | +1.47% | 491,300 |
| 2025-10-10 | 14.00 | 14.05 | 13.57 | 13.64 | -4.55% | 543,800 |
| 2025-10-09 | 14.48 | 14.48 | 14.22 | 14.29 | -1.58% | 614,300 |
| 2025-10-08 | 14.48 | 14.52 | 14.44 | 14.52 | +1.33% | 310,600 |
| 2025-10-07 | 14.33 | 14.38 | 14.28 | 14.33 | -0.42% | 528,600 |
| 2025-10-06 | 14.29 | 14.44 | 14.28 | 14.39 | -1.30% | 1,074,300 |
| 2025-10-03 | 14.52 | 14.59 | 14.43 | 14.58 | +1.39% | 1,275,000 |
| 2025-10-02 | 14.31 | 14.38 | 14.26 | 14.38 | +0.70% | 1,048,600 |
| 2025-10-01 | 14.17 | 14.28 | 14.15 | 14.28 | +1.13% | 1,458,200 |
| 2025-09-30 | 14.14 | 14.14 | 14.00 | 14.12 | +0.86% | 601,100 |
| 2025-09-29 | 13.88 | 14.00 | 13.88 | 14.00 | +2.19% | 469,500 |
| 2025-09-26 | 13.52 | 13.70 | 13.50 | 13.70 | +1.18% | 719,900 |
| 2025-09-25 | 13.49 | 13.55 | 13.43 | 13.54 | -0.66% | 945,500 |
| 2025-09-24 | 13.56 | 13.73 | 13.55 | 13.63 | +1.34% | 1,013,200 |
| 2025-09-23 | 13.40 | 13.46 | 13.36 | 13.45 | +0.15% | 638,300 |
| 2025-09-22 | 13.37 | 13.46 | 13.35 | 13.43 | +0.83% | 813,700 |
| 2025-09-19 | 13.32 | 13.40 | 13.29 | 13.32 | +0.08% | 1,027,100 |
| 2025-09-18 | 13.26 | 13.37 | 13.17 | 13.31 | +0.15% | 278,100 |
| 2025-09-17 | 13.29 | 13.44 | 13.25 | 13.29 | +2.39% | 570,500 |
| 2025-09-16 | 12.95 | 13.01 | 12.89 | 12.98 | -0.76% | 632,200 |
| 2025-09-15 | 12.87 | 13.08 | 12.86 | 13.08 | +1.87% | 378,600 |
| 2025-09-12 | 12.79 | 12.84 | 12.77 | 12.84 | +0.47% | 233,100 |
| 2025-09-11 | 12.71 | 12.78 | 12.67 | 12.78 | +2.24% | 292,200 |
| 2025-09-10 | 12.48 | 12.50 | 12.46 | 12.50 | -0.16% | 253,600 |
| 2025-09-09 | 12.50 | 12.55 | 12.47 | 12.52 | +0.40% | 314,100 |
| 2025-09-08 | 12.31 | 12.47 | 12.31 | 12.47 | +1.88% | 246,500 |
| 2025-09-05 | 12.38 | 12.41 | 12.22 | 12.24 | +0.33% | 942,800 |
| 2025-09-04 | 12.10 | 12.20 | 12.05 | 12.20 | +0.33% | 262,000 |
| 2025-09-03 | 12.05 | 12.17 | 12.04 | 12.16 | +1.65% | 311,500 |
| 2025-09-02 | 11.90 | 11.98 | 11.86 | 11.96 | -2.90% | 741,900 |
| 2025-08-29 | 12.35 | 12.39 | 12.30 | 12.32 | +0.49% | 1,014,300 |
| 2025-08-28 | 12.15 | 12.27 | 12.12 | 12.26 | +0.82% | 355,100 |
| 2025-08-27 | 12.19 | 12.21 | 12.09 | 12.16 | -2.72% | 445,000 |
| 2025-08-26 | 12.57 | 12.59 | 12.47 | 12.50 | -0.08% | 337,700 |
| 2025-08-25 | 12.61 | 12.65 | 12.51 | 12.51 | +0.16% | 459,900 |
| 2025-08-22 | 12.41 | 12.58 | 12.36 | 12.49 | +2.46% | 1,039,200 |
| 2025-08-21 | 12.18 | 12.19 | 12.14 | 12.19 | -0.65% | 334,200 |
| 2025-08-20 | 12.21 | 12.28 | 12.13 | 12.27 | +0.16% | 274,200 |
| 2025-08-19 | 12.37 | 12.38 | 12.22 | 12.25 | -1.21% | 763,800 |
| 2025-08-18 | 12.35 | 12.41 | 12.29 | 12.40 | -0.64% | 644,500 |
| 2025-08-15 | 12.38 | 12.49 | 12.35 | 12.48 | +1.22% | 734,300 |
| 2025-08-14 | 12.28 | 12.35 | 12.25 | 12.33 | +0.00% | 539,300 |
| 2025-08-13 | 12.41 | 12.45 | 12.29 | 12.33 | +3.61% | 803,900 |
| 2025-08-12 | 11.75 | 11.90 | 11.75 | 11.90 | +1.28% | 307,700 |
| 2025-08-11 | 11.67 | 11.80 | 11.67 | 11.75 | -0.34% | 1,114,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.83%). Worst month: Oct (-7.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Prosus NV ADR's (PROSY) latest close?
9.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is PROSY's 52-week high and low?
14.70 high and 8.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Prosus NV ADR's strongest and weakest month historically?
Historically, PROSY's strongest calendar month has been Nov (average +10.83%) and its weakest Oct (average -7.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.