Prosus N.V. - 1TY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.46	44.45	44.45	44.45	43.46	1,770
February 19, 2026	44.3	43.77	43.77	44.3	43.77	356
February 18, 2026	43.24	44	44	44.54	43.24	1,004
February 17, 2026	42.54	43.26	43.26	43.26	42.16	4,537
February 16, 2026	43.01	42.31	42.31	43.03	42.31	4,859
February 13, 2026	43.38	42.48	42.48	43.38	42.39	8,454
February 12, 2026	44.02	42.68	42.68	44.24	42.68	3,472
February 11, 2026	44.66	43.91	43.91	44.66	43.8	3,924
February 10, 2026	45.14	44.57	44.57	45.14	44.57	2,641
February 09, 2026	46.51	45.96	45.96	46.51	45.9	3,608
February 06, 2026	45.45	45.92	45.92	46.19	45.45	1,276
February 05, 2026	46.2	45.26	45.26	46.33	45.1	5,907
February 04, 2026	46.44	45.36	45.36	46.44	45.17	2,447
February 03, 2026	48.1	47.4	47.4	48.1	47.3	9,183
February 02, 2026	47.68	48.72	48.72	48.72	47.68	2,456
January 30, 2026	49.1	48.66	48.66	49.44	48.18	1,706
January 29, 2026	50.97	49.79	49.79	50.99	49.7	1,008
January 28, 2026	50.92	50.89	50.89	51	50.17	3,315
January 27, 2026	50.28	50.09	50.09	50.28	50.08	3,341
January 26, 2026	50.3	50.13	50.13	50.3	49.85	746
January 23, 2026	50.22	50.56	50.56	50.56	50.18	1,465
January 22, 2026	50.76	50.9	50.9	50.96	50.72	1,491
January 21, 2026	51.24	50.85	50.85	51.24	50.46	1,506
January 20, 2026	51.64	51.21	51.21	51.64	50.36	10,307
January 19, 2026	52.33	52.31	52.31	52.61	52.19	2,195
January 16, 2026	53.54	53.11	53.11	53.67	53.11	2,349
January 15, 2026	54.93	54.22	54.22	54.93	53	13,012
January 14, 2026	55.61	55.77	55.77	56.13	55.29	3,796
January 13, 2026	55.73	55.76	55.76	55.86	55.3	3,093
January 12, 2026	54.42	55.18	55.18	55.39	54.08	5,689
January 09, 2026	52.8	53.55	53.55	53.55	52.8	1,873
January 08, 2026	54.2	53.61	53.61	54.2	53.52	2,372
January 07, 2026	54.13	54.67	54.67	55.14	54.13	9,058
January 06, 2026	55.01	54.43	54.43	55.18	54.43	1,768
January 05, 2026	54.3	54.74	54.74	54.74	54.01	3,462
January 02, 2026	54.18	53.54	53.54	54.9	53.54	4,103
December 30, 2025	52.78	53.1	53.1	53.1	52.76	1,746
December 29, 2025	52.56	52.63	52.63	52.8	52.5	3,905
December 23, 2025	52.62	52.71	52.71	52.94	52.52	1,773
December 22, 2025	53.21	52.98	52.98	53.27	52.73	1,628
December 19, 2025	53.04	53.65	53.65	53.65	53.04	1,581
December 18, 2025	51.33	52.45	52.45	52.5	51.28	4,420
December 17, 2025	52.71	51.2	51.2	52.88	51.2	3,514
December 16, 2025	52.72	52.18	52.18	52.76	52.18	1,140
December 15, 2025	53.1	52.56	52.56	53.32	52.56	706
December 12, 2025	53.83	53.15	53.15	54.31	53.15	1,217
December 11, 2025	52.08	53.18	53.18	53.18	52.08	1,258
December 10, 2025	51.54	52	52	52	51.48	2,885
December 09, 2025	51.36	51.45	51.45	51.45	51	534
December 08, 2025	52.46	51.45	51.45	52.46	51.44	1,749
December 05, 2025	52.43	52.13	52.13	52.43	52.13	736
December 04, 2025	52.29	51.67	51.67	52.76	51.67	871
December 03, 2025	51.99	51.65	51.65	52.33	51.63	1,652
December 02, 2025	53.36	52.66	52.66	53.38	52.55	1,396
December 01, 2025	53.37	53.69	53.69	53.87	53.15	3,542
November 28, 2025	53.82	54.39	54.39	54.4	53.75	428
November 27, 2025	54.54	53.78	53.78	54.54	53.78	718
November 26, 2025	55.59	55.43	55.43	55.66	55.43	3,678
November 25, 2025	55.31	55.61	55.61	55.75	54.89	815
November 24, 2025	56.92	55.15	55.15	56.92	54.55	1,128

Prosus N.V. (1TY.DE) XETRA