Prosus N.V. (PRX.AS) — 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	41.72	42.63	41.34	42.48	+3.16%	2,840,072
2026-08-06	41.45	41.52	40.66	41.18	-0.94%	1,987,570
2026-08-05	42.26	42.58	41.57	41.57	-0.88%	2,114,880
2026-08-04	40.60	42.13	40.47	41.94	+2.52%	2,749,610
2026-08-03	40.56	41.68	40.56	40.91	+2.36%	2,901,514
2026-07-31	39.73	40.20	39.55	39.97	+0.21%	3,076,520
2026-07-30	39.56	39.91	39.20	39.88	+0.97%	2,203,517
2026-07-29	39.47	39.85	39.12	39.49	+2.35%	2,661,254
2026-07-28	38.16	38.84	37.92	38.59	+1.96%	2,166,833
2026-07-27	37.28	38.14	37.27	37.85	+2.98%	3,111,286
2026-07-24	36.28	36.83	36.17	36.76	+0.82%	1,901,787
2026-07-23	37.25	37.29	36.40	36.45	-1.77%	3,286,587
2026-07-22	37.30	37.42	36.77	37.11	-3.60%	5,153,022
2026-07-21	39.98	40.02	38.21	38.49	-3.70%	4,034,553
2026-07-20	39.28	40.11	39.24	39.98	+3.82%	3,226,296
2026-07-17	39.60	39.76	38.49	38.51	-4.75%	3,791,025
2026-07-16	41.51	41.63	40.39	40.42	-1.87%	3,209,573
2026-07-15	39.78	41.68	39.70	41.20	+5.12%	3,723,568
2026-07-14	39.20	39.65	38.54	39.19	-0.75%	2,844,007
2026-07-13	39.41	39.55	38.96	39.48	-0.15%	2,266,882
2026-07-10	39.63	39.93	39.28	39.55	-0.33%	2,413,044
2026-07-09	40.26	40.59	39.48	39.67	-1.78%	3,810,788
2026-07-08	40.01	41.03	39.98	40.40	+2.77%	6,660,314
2026-07-07	38.66	39.46	38.53	39.30	+3.01%	3,758,897
2026-07-06	37.37	38.68	37.37	38.16	+3.14%	4,328,272
2026-07-03	37.42	37.59	36.88	36.99	-0.90%	2,172,953
2026-07-02	38.24	38.42	37.20	37.33	-2.91%	3,255,577
2026-07-01	38.01	38.63	37.46	38.45	+1.21%	3,392,516
2026-06-30	38.52	39.25	37.41	37.99	-1.03%	4,389,776
2026-06-29	38.01	39.22	37.91	38.38	+2.43%	3,924,847
2026-06-26	37.34	37.62	36.91	37.48	-0.81%	2,993,905
2026-06-25	38.22	38.59	37.78	37.78	-1.67%	3,849,874
2026-06-24	37.53	38.45	37.51	38.42	+3.96%	3,303,587
2026-06-23	37.03	37.44	36.91	36.95	-2.38%	3,694,403
2026-06-22	38.41	38.78	37.85	37.85	-0.94%	3,968,188
2026-06-19	39.08	39.58	38.22	38.22	-2.24%	7,933,905
2026-06-18	38.87	39.59	38.66	39.09	-0.31%	4,694,148
2026-06-17	39.01	39.60	38.80	39.21	+1.06%	3,196,220
2026-06-16	39.08	39.58	38.59	38.80	-1.95%	3,503,761
2026-06-15	39.80	40.25	39.53	39.57	+0.70%	2,836,945
2026-06-12	40.00	40.00	39.05	39.30	+0.23%	3,494,564
2026-06-11	39.65	40.05	39.20	39.20	-1.74%	3,041,445
2026-06-10	40.00	40.62	39.40	39.90	+0.15%	3,333,814
2026-06-09	40.00	40.62	39.73	39.84	+0.81%	2,994,476
2026-06-08	39.42	40.39	39.29	39.52	-1.57%	4,251,823
2026-06-05	40.02	41.05	40.02	40.15	+0.16%	2,683,413
2026-06-04	40.50	40.54	39.74	40.09	-0.41%	3,378,993
2026-06-03	41.27	41.70	40.06	40.25	-5.51%	3,844,958
2026-06-02	42.00	43.33	41.92	42.59	+9.37%	5,528,708
2026-06-01	39.19	39.83	38.67	38.95	-0.19%	3,255,928
2026-05-29	39.17	39.44	38.64	39.02	+1.02%	6,384,539
2026-05-28	38.62	39.16	38.33	38.63	-0.91%	3,261,836
2026-05-27	39.06	39.59	38.98	38.98	-0.76%	2,524,428
2026-05-26	40.25	40.25	39.27	39.28	-2.18%	2,677,237
2026-05-25	39.65	40.92	39.62	40.16	+2.80%	2,522,449
2026-05-22	40.19	40.41	38.55	39.06	-1.38%	4,004,182
2026-05-21	40.55	40.55	39.49	39.60	-2.98%	3,373,672
2026-05-20	40.20	41.23	39.99	40.82	+1.44%	2,570,135
2026-05-19	39.76	41.03	39.76	40.24	+2.42%	3,019,936
2026-05-18	38.52	39.52	38.50	39.29	+0.50%	2,339,546
2026-05-15	38.45	39.49	38.24	39.09	+0.97%	2,943,896
2026-05-14	39.50	39.52	38.72	38.72	-3.24%	3,600,024
2026-05-13	38.87	40.16	37.76	40.02	+4.03%	4,767,326
2026-05-12	39.40	39.56	37.37	38.47	-6.33%	7,271,007
2026-05-11	41.09	41.27	40.62	41.06	+0.13%	2,093,915
2026-05-08	41.80	41.84	40.76	41.01	-2.26%	2,123,995
2026-05-07	42.40	42.90	41.94	41.96	+0.19%	2,923,251
2026-05-06	40.72	42.61	40.40	41.88	+2.85%	3,640,296
2026-05-05	40.74	41.27	40.23	40.72	+0.26%	2,274,288
2026-05-04	41.30	41.60	40.37	40.62	-1.11%	2,563,804
2026-04-30	39.95	41.07	39.85	41.07	+1.03%	2,830,736
2026-04-29	40.73	40.83	40.31	40.65	-0.23%	2,096,677
2026-04-28	40.64	41.10	40.46	40.74	-0.06%	1,964,087
2026-04-27	41.10	41.35	40.32	40.77	-1.84%	2,763,057
2026-04-24	41.08	41.87	40.74	41.53	-0.04%	2,409,489
2026-04-23	42.00	42.03	41.37	41.55	-2.06%	2,170,862
2026-04-22	42.95	42.95	42.23	42.42	-0.84%	2,510,659
2026-04-21	43.88	44.10	42.76	42.78	-2.75%	2,114,051
2026-04-20	43.59	44.24	43.50	43.99	-0.76%	2,293,864
2026-04-17	42.83	45.02	42.58	44.33	+3.72%	5,679,360
2026-04-16	43.45	43.51	42.47	42.74	+0.70%	2,804,552
2026-04-15	41.90	42.51	41.90	42.45	+0.40%	3,982,536
2026-04-14	41.48	42.40	41.42	42.27	+1.45%	5,410,686
2026-04-13	41.00	41.67	40.44	41.67	+0.28%	3,079,242
2026-04-10	41.62	42.17	41.38	41.55	-0.72%	3,014,482
2026-04-09	41.88	42.11	41.47	41.85	-0.43%	3,197,174
2026-04-08	41.66	43.20	41.64	42.03	+5.71%	5,682,271
2026-04-07	40.52	40.70	39.47	39.77	-0.64%	2,694,683
2026-04-02	39.62	40.38	39.23	40.02	-1.26%	2,290,493
2026-04-01	40.00	40.91	39.89	40.53	+3.98%	3,375,547
2026-03-31	38.85	39.35	38.56	38.98	+1.06%	3,651,145
2026-03-30	38.27	39.34	38.12	38.57	-0.39%	3,316,305
2026-03-27	39.66	39.83	38.61	38.72	-1.97%	3,177,982
2026-03-26	40.78	41.05	39.50	39.50	-4.75%	3,627,624
2026-03-25	40.69	41.73	40.55	41.47	+4.45%	3,987,275
2026-03-24	40.81	41.34	39.48	39.70	-0.77%	3,506,576
2026-03-23	38.30	42.00	38.11	40.02	-0.01%	3,903,730
2026-03-20	41.02	41.34	40.02	40.02	-1.28%	9,041,308
2026-03-19	42.16	42.27	40.54	40.54	-6.01%	7,009,618
2026-03-18	46.63	47.83	42.38	43.13	-7.36%	6,858,083
2026-03-17	47.01	47.87	46.55	46.55	-0.02%	3,420,977
2026-03-16	46.78	47.20	45.95	46.56	-0.11%	2,577,639
2026-03-13	45.24	47.38	45.24	46.62	+2.61%	3,086,236
2026-03-12	45.44	45.95	45.31	45.43	-1.02%	2,676,854
2026-03-11	46.10	46.54	45.70	45.90	-1.61%	3,743,016
2026-03-10	46.00	47.02	45.34	46.65	+9.57%	6,526,925
2026-03-09	41.32	42.92	41.30	42.58	+1.42%	2,527,532
2026-03-06	42.87	43.02	41.55	41.98	+0.42%	3,239,505
2026-03-05	41.47	42.17	41.34	41.80	-0.07%	3,352,628
2026-03-04	41.23	42.24	41.09	41.84	+2.24%	3,532,853
2026-03-03	42.04	42.10	40.53	40.92	-3.33%	4,885,487
2026-03-02	42.45	42.58	41.73	42.33	-2.71%	4,414,316
2026-02-27	43.85	44.01	43.38	43.51	-0.25%	5,128,374
2026-02-26	43.78	43.99	43.36	43.62	-0.67%	2,190,437
2026-02-25	44.17	44.69	43.87	43.91	-0.19%	2,840,893
2026-02-24	43.66	44.14	43.45	44.00	-0.29%	1,996,510
2026-02-23	44.80	45.11	43.90	44.13	-0.02%	3,571,816
2026-02-20	43.35	44.21	43.33	44.14	+0.73%	2,862,137
2026-02-19	44.30	44.47	43.70	43.82	-0.78%	3,290,541
2026-02-18	43.45	44.60	43.24	44.16	+2.10%	2,582,661
2026-02-17	42.60	43.26	42.16	43.26	+1.59%	2,347,037
2026-02-16	43.12	43.16	42.53	42.58	+0.18%	2,097,496
2026-02-13	43.48	43.48	42.15	42.51	-0.58%	4,020,340
2026-02-12	43.83	44.38	42.66	42.76	-2.18%	3,975,198
2026-02-11	44.55	44.70	43.71	43.71	-2.00%	3,711,485
2026-02-10	45.34	45.44	44.56	44.60	-2.81%	4,523,036
2026-02-09	46.66	46.72	45.81	45.89	-0.24%	2,256,897
2026-02-06	45.38	46.46	45.25	46.00	+1.20%	3,300,850
2026-02-05	46.27	46.62	45.06	45.45	+0.80%	3,752,751
2026-02-04	46.51	46.76	45.09	45.09	-4.92%	5,895,423
2026-02-03	48.00	48.22	47.28	47.43	-2.10%	3,217,873
2026-02-02	47.76	48.67	47.52	48.45	-0.02%	2,596,979
2026-01-30	49.38	49.51	48.04	48.45	-2.64%	3,591,327
2026-01-29	50.86	51.07	49.65	49.77	-1.13%	1,938,691
2026-01-28	51.00	51.19	50.18	50.34	+0.20%	2,317,166
2026-01-27	50.30	50.36	49.90	50.24	+0.98%	2,068,141
2026-01-26	50.20	50.62	49.70	49.75	-0.98%	2,341,590
2026-01-23	50.78	50.78	49.92	50.24	-0.91%	2,686,745
2026-01-22	51.06	51.18	50.57	50.70	-0.04%	3,482,983
2026-01-21	51.27	51.64	50.38	50.72	-0.69%	2,546,039
2026-01-20	51.80	51.83	50.41	51.07	-2.41%	2,412,960
2026-01-19	52.45	52.72	52.13	52.33	-1.97%	1,697,702
2026-01-16	53.86	54.07	53.01	53.38	-1.55%	2,312,972
2026-01-15	55.19	55.26	52.91	54.22	-2.27%	3,910,008
2026-01-14	55.47	56.18	55.12	55.48	+0.02%	2,488,252
2026-01-13	55.48	55.99	55.19	55.47	-0.54%	1,740,038
2026-01-12	54.06	55.77	53.95	55.77	+3.70%	2,434,250
2026-01-09	53.12	53.78	52.71	53.78	+0.86%	2,467,566
2026-01-08	54.29	54.32	53.32	53.32	-1.88%	1,969,447
2026-01-07	54.30	55.37	53.99	54.34	-0.68%	2,169,248
2026-01-06	55.40	55.41	54.62	54.71	-0.02%	1,779,492
2026-01-05	54.20	54.80	53.91	54.72	+1.71%	1,979,166
2026-01-02	53.78	55.23	53.57	53.80	+1.80%	2,087,341
2025-12-31	53.14	53.30	52.39	52.85	+0.02%	688,704
2025-12-30	52.76	53.20	52.63	52.84	+0.38%	1,130,385
2025-12-29	52.58	52.88	52.35	52.64	+0.50%	1,430,059
2025-12-24	53.03	53.35	52.38	52.38	-0.64%	374,720
2025-12-23	52.83	52.97	52.38	52.72	-0.25%	1,247,306
2025-12-22	53.25	53.36	52.68	52.85	-1.29%	1,282,960
2025-12-19	53.11	53.68	52.72	53.54	+2.33%	6,510,316
2025-12-18	51.73	52.58	51.16	52.32	+1.63%	2,700,247
2025-12-17	52.64	52.96	51.48	51.48	-1.87%	2,200,266
2025-12-16	52.89	52.99	52.33	52.46	-0.83%	2,452,853
2025-12-15	52.98	53.50	52.56	52.90	-0.66%	1,953,396
2025-12-12	54.00	54.39	53.14	53.25	+0.38%	2,619,331
2025-12-11	52.24	53.29	51.67	53.05	+2.02%	2,928,729
2025-12-10	51.61	52.00	51.46	52.00	+0.83%	2,580,783
2025-12-09	51.39	51.57	50.97	51.57	+0.45%	2,064,373
2025-12-08	52.54	52.54	51.34	51.34	-1.50%	2,222,347
2025-12-05	52.68	53.00	52.12	52.12	+0.33%	1,789,948
2025-12-04	52.19	52.93	51.95	51.95	+0.23%	2,118,345
2025-12-03	51.99	52.35	51.63	51.83	-0.80%	2,916,687
2025-12-02	53.36	53.57	52.25	52.25	-2.94%	3,332,070
2025-12-01	53.60	53.92	53.08	53.83	-0.79%	2,638,648
2025-11-28	53.88	54.42	53.59	54.26	+0.89%	2,090,688
2025-11-27	54.33	54.55	53.71	53.78	-2.92%	2,325,508
2025-11-26	55.77	55.78	55.11	55.40	+0.16%	1,806,526
2025-11-25	55.38	56.02	54.50	55.31	-0.04%	2,315,702
2025-11-24	57.68	57.82	54.39	55.33	-2.28%	8,002,287
2025-11-21	56.50	56.69	54.00	56.62	-1.44%	2,533,160
2025-11-20	58.77	59.08	57.45	57.45	-0.81%	1,698,418
2025-11-19	58.58	58.68	57.89	57.92	-1.45%	1,744,041
2025-11-18	58.30	58.86	58.16	58.77	-1.46%	2,167,140
2025-11-17	60.76	60.90	59.42	59.64	-1.81%	1,348,551
2025-11-14	60.72	61.01	59.57	60.74	-2.32%	1,777,982
2025-11-13	62.11	63.94	61.90	62.18	+0.75%	2,455,610
2025-11-12	61.94	62.07	61.35	61.72	+0.39%	1,628,781
2025-11-11	61.35	61.62	60.76	61.48	-0.36%	1,391,423
2025-11-10	61.04	62.06	60.92	61.70	+4.66%	2,158,527
2025-11-07	60.27	60.42	58.74	58.95	-2.22%	1,633,115
2025-11-06	60.71	61.28	60.13	60.29	+0.85%	1,940,856
2025-11-05	59.76	60.35	59.33	59.78	+0.05%	1,829,889
2025-11-04	59.38	59.96	58.66	59.75	-0.50%	1,382,355
2025-11-03	60.00	60.43	59.52	60.05	+0.20%	1,183,584
2025-10-31	59.88	60.29	59.24	59.93	-1.75%	2,213,375
2025-10-30	61.11	61.23	60.39	61.00	-0.75%	1,800,127
2025-10-29	60.84	61.63	60.78	61.46	+0.85%	1,561,492
2025-10-28	60.52	61.17	60.43	60.94	-0.41%	2,046,774
2025-10-27	61.14	61.91	60.99	61.19	+2.87%	2,695,574
2025-10-24	59.10	59.59	58.84	59.48	+0.98%	1,231,619
2025-10-23	58.63	59.14	58.44	58.90	+1.32%	1,461,912
2025-10-22	58.66	59.04	58.13	58.13	-0.94%	1,621,540
2025-10-21	59.01	59.06	58.39	58.68	+0.09%	1,561,412
2025-10-20	58.59	58.78	58.31	58.63	+1.82%	1,333,791
2025-10-17	57.33	57.75	56.51	57.58	-1.91%	3,156,707
2025-10-16	58.48	58.80	58.12	58.70	-0.61%	1,582,769
2025-10-15	59.51	59.76	58.69	59.06	+0.49%	2,405,475
2025-10-14	59.14	59.14	57.96	58.77	-1.77%	2,632,560
2025-10-13	59.46	59.83	59.15	59.83	+0.96%	2,279,492
2025-10-10	60.61	60.93	58.85	59.26	-4.20%	3,543,561
2025-10-09	62.15	62.63	61.79	61.86	-0.85%	1,555,998
2025-10-08	61.90	62.45	61.55	62.39	+1.27%	1,804,477
2025-10-07	61.58	61.75	61.12	61.61	+0.33%	1,787,220
2025-10-06	62.21	62.28	61.02	61.41	-0.63%	1,992,220
2025-10-03	61.37	62.10	61.05	61.80	+1.08%	2,077,114
2025-10-02	61.54	61.86	60.88	61.14	+1.02%	2,052,067
2025-10-01	59.76	60.82	58.91	60.52	+0.97%	2,680,964
2025-09-30	59.85	60.56	59.32	59.94	+0.40%	3,151,293
2025-09-29	59.89	59.89	59.12	59.70	+2.23%	2,865,527
2025-09-26	58.26	58.51	57.57	58.40	+0.71%	1,993,202
2025-09-25	58.40	58.55	57.59	57.99	-0.45%	2,218,533
2025-09-24	57.85	58.41	57.56	58.25	+1.98%	2,354,848
2025-09-23	56.87	57.29	56.74	57.12	-0.16%	2,168,012
2025-09-22	56.50	57.36	56.21	57.21	+0.49%	2,468,556
2025-09-19	56.78	57.11	56.45	56.93	+0.67%	6,090,926
2025-09-18	55.41	56.96	55.23	56.55	+0.50%	3,867,537
2025-09-17	55.54	56.35	55.39	56.27	+3.00%	2,840,488
2025-09-16	55.77	55.81	54.55	54.63	-1.74%	2,422,584
2025-09-15	54.35	55.60	54.31	55.60	+1.85%	2,266,779
2025-09-12	54.56	55.25	54.38	54.59	+0.66%	2,360,845
2025-09-11	53.44	54.63	53.20	54.23	+1.44%	1,973,339
2025-09-10	54.00	54.49	53.29	53.46	-0.07%	1,782,101
2025-09-09	52.98	53.60	52.83	53.50	+0.85%	1,331,970
2025-09-08	53.13	53.25	52.46	53.05	+1.18%	1,032,897
2025-09-05	52.88	53.06	52.20	52.43	+0.29%	1,526,555
2025-09-04	52.00	52.28	51.71	52.28	+0.54%	1,835,956
2025-09-03	51.98	52.15	51.36	52.00	+1.58%	1,771,482
2025-09-02	52.22	52.25	51.08	51.19	-2.68%	1,738,345
2025-09-01	52.96	53.23	52.50	52.60	-0.40%	1,312,892
2025-08-29	52.29	53.06	52.09	52.81	+0.78%	1,977,623
2025-08-28	52.46	52.54	51.83	52.40	+0.02%	1,415,386
2025-08-27	53.24	53.48	52.15	52.39	-2.13%	1,568,781
2025-08-26	54.06	54.07	53.53	53.53	-1.07%	2,756,963
2025-08-25	54.02	54.44	53.87	54.11	+0.93%	1,147,065
2025-08-22	52.71	53.68	52.66	53.61	+1.92%	1,745,797
2025-08-21	52.48	52.60	52.26	52.60	+0.11%	1,024,050
2025-08-20	52.14	52.92	52.07	52.54	-0.19%	1,267,616
2025-08-19	53.13	53.24	52.64	52.64	-0.62%	1,405,606
2025-08-18	53.13	53.20	52.60	52.97	-0.26%	1,219,404
2025-08-15	53.35	53.63	52.71	53.11	+0.64%	2,318,286

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+8.28%). Worst month: Dec (-5.08%). Based on 4 years of daily data (2023–2026).

Jan-3.89%
Feb+0.04%
Mar-0.01%
Apr+0.96%
May+0.93%
Jun+0.28%
Jul+2.74%
Aug+7.11%
Sep+8.28%
Oct-2.86%
Nov+0.77%
Dec-5.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Prosus N.V.'s (PRX.AS) latest close?

42.48 on 2026-08-07, from the Closelook data lake's daily price record.

What is PRX.AS's 52-week high and low?

63.94 high and 36.17 low over the trailing 52 weeks, as of 2026-08-07.

What is Prosus N.V.'s strongest and weakest month historically?

Historically, PRX.AS's strongest calendar month has been Sep (average +8.28%) and its weakest Dec (average -5.08%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 739 daily bars in the Closelook data lake.