IOB - Delayed Quote EUR

Prosus N.V. (0A28.IL)

41.98

+1.08

+(2.65%)

At close: May 2 at 6:28:52 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	41.60	43.23	41.61	41.98	41.98	277,315
May 1, 2025	40.90	40.90	40.90	40.90	40.90	-
Apr 30, 2025	41.15	41.26	40.63	40.90	40.90	1,259,397
Apr 29, 2025	40.59	40.83	40.42	40.81	40.81	615,406
Apr 28, 2025	40.68	41.16	40.66	40.83	40.83	761,546
Apr 25, 2025	40.48	40.83	39.60	40.59	40.59	1,576,139
Apr 24, 2025	39.40	40.04	39.22	39.57	39.57	2,789,929
Apr 23, 2025	38.40	40.47	38.94	40.32	40.32	1,098,937
Apr 22, 2025	37.47	38.26	37.55	37.60	37.60	3,077,447
Apr 17, 2025	38.24	38.10	37.62	37.81	37.81	1,174,055
Apr 16, 2025	37.02	37.85	36.92	37.17	37.17	3,544,748
Apr 15, 2025	37.10	38.10	37.17	37.24	37.24	5,538,097
Apr 14, 2025	37.13	37.86	36.66	36.83	36.83	3,652,250
Apr 11, 2025	37.78	36.96	35.31	35.65	35.65	2,396,524
Apr 10, 2025	36.58	38.03	36.40	37.10	37.10	1,213,734
Apr 9, 2025	36.90	37.27	35.47	36.57	36.57	912,606
Apr 8, 2025	36.65	38.28	36.69	38.35	38.35	4,931,738
Apr 7, 2025	35.19	39.96	34.94	37.28	37.28	233,655
Apr 4, 2025	41.70	41.44	37.60	39.08	39.08	865,250
Apr 3, 2025	42.00	42.11	40.76	41.67	41.67	452,697
Apr 2, 2025	42.73	43.19	42.44	42.96	42.96	369,638
Apr 1, 2025	43.50	43.40	42.69	43.22	43.22	723,874
Mar 31, 2025	42.24	42.64	41.96	42.06	42.06	296,424
Mar 28, 2025	43.72	44.13	42.79	43.74	43.74	219,530
Mar 27, 2025	43.38	44.28	43.40	43.62	43.62	2,176,717
Mar 26, 2025	43.46	43.74	43.35	43.77	43.77	791,019
Mar 25, 2025	43.10	43.49	42.60	42.94	42.94	2,074,588
Mar 24, 2025	43.53	43.78	43.16	43.72	43.72	2,563,480
Mar 21, 2025	42.00	43.69	42.47	42.58	42.58	926,458
Mar 20, 2025	43.98	44.00	42.69	43.90	43.90	2,004,943
Mar 19, 2025	45.06	46.19	44.79	44.80	44.80	866,200
Mar 18, 2025	44.80	45.76	44.60	44.85	44.85	921,298
Mar 17, 2025	43.64	44.41	43.30	43.36	43.36	168,641
Mar 14, 2025	43.54	43.74	43.31	43.58	43.58	4,424,117
Mar 13, 2025	42.56	42.85	42.29	42.36	42.36	367,037
Mar 12, 2025	42.55	43.19	42.22	42.52	42.52	464,661
Mar 11, 2025	43.42	43.31	42.49	43.24	43.24	427,769
Mar 10, 2025	43.50	43.69	42.78	43.40	43.40	551,298
Mar 7, 2025	44.40	44.65	43.76	44.58	44.58	305,156
Mar 6, 2025	45.00	46.15	44.83	44.95	44.95	864,029
Mar 5, 2025	43.35	43.77	43.06	43.35	43.35	235,457
Mar 4, 2025	41.81	42.54	41.72	41.97	41.97	1,863,364
Mar 3, 2025	42.51	42.43	41.90	42.22	42.22	409,940
Feb 28, 2025	41.10	42.23	41.38	41.78	41.78	626,875
Feb 27, 2025	43.00	43.13	42.55	42.90	42.90	244,815
Feb 26, 2025	43.15	43.32	42.75	43.09	43.09	637,476
Feb 25, 2025	41.52	42.24	41.70	41.74	41.74	513,039
Feb 24, 2025	42.30	43.39	41.88	43.30	43.30	1,503,804
Feb 21, 2025	45.90	46.24	45.58	46.08	46.08	1,037,430
Feb 20, 2025	43.79	45.72	43.60	45.41	45.41	1,711,636
Feb 19, 2025	44.80	45.19	44.26	44.92	44.92	1,360,753
Feb 18, 2025	45.00	45.70	44.92	44.94	44.94	6,216,353
Feb 17, 2025	44.00	44.56	43.84	43.92	43.92	308,767
Feb 14, 2025	42.41	43.80	42.61	42.72	42.72	2,789,232
Feb 13, 2025	40.44	41.10	40.25	40.29	40.29	896,451
Feb 12, 2025	40.31	40.56	39.99	40.42	40.42	975,841
Feb 11, 2025	39.26	40.03	39.26	39.38	39.38	1,003,144
Feb 10, 2025	39.50	40.17	39.56	39.50	39.50	763,940
Feb 7, 2025	38.76	39.35	38.74	38.81	38.81	1,537,988
Feb 6, 2025	38.00	38.64	37.83	37.86	37.86	2,184,800
Feb 5, 2025	37.42	37.94	37.18	37.34	37.34	6,077,401
Feb 4, 2025	37.83	38.03	37.33	37.77	37.77	645,605
Feb 3, 2025	35.65	37.17	35.84	35.98	35.98	673,154
Jan 31, 2025	36.96	37.60	36.92	37.18	37.18	466,950
Jan 30, 2025	36.38	36.83	36.16	36.31	36.31	193,611
Jan 29, 2025	36.24	36.65	36.21	36.42	36.42	253,862
Jan 28, 2025	35.76	36.11	35.62	35.84	35.84	395,495
Jan 27, 2025	35.74	35.28	35.28	35.78	35.78	861,671
Jan 24, 2025	35.45	35.69	35.30	35.53	35.53	1,373,653
Jan 23, 2025	35.04	35.17	34.71	35.05	35.05	1,018,441
Jan 22, 2025	34.83	35.04	34.67	34.69	34.69	261,401
Jan 21, 2025	35.16	35.12	34.83	35.06	35.06	300,125
Jan 20, 2025	35.62	35.78	35.17	35.64	35.64	5,034,578
Jan 17, 2025	34.59	35.19	34.51	34.63	34.63	234,367
Jan 16, 2025	35.09	34.81	34.32	34.74	34.74	1,196,358
Jan 15, 2025	34.53	34.92	34.26	34.42	34.42	4,431,136
Jan 14, 2025	34.10	34.25	33.78	34.14	34.14	3,678,938
Jan 13, 2025	33.69	33.66	33.08	33.64	33.64	4,252,618
Jan 10, 2025	34.44	34.59	33.63	34.48	34.48	1,738,911
Jan 9, 2025	34.80	34.85	34.51	34.63	34.63	416,080
Jan 8, 2025	34.39	35.10	34.28	34.40	34.40	2,049,043
Jan 7, 2025	35.14	35.62	34.65	35.17	35.17	1,432,492
Jan 6, 2025	38.00	38.95	35.31	35.57	35.57	480,255
Jan 3, 2025	38.20	38.53	38.26	38.45	38.45	992,346
Jan 2, 2025	38.55	38.63	38.06	38.27	38.27	272,689
Dec 31, 2024	38.24	38.51	38.23	38.15	38.15	377,452
Dec 30, 2024	38.82	38.88	37.97	38.80	38.80	451,603
Dec 27, 2024	38.88	39.31	38.83	38.86	38.86	186,645
Dec 24, 2024	39.36	39.42	38.94	39.37	39.37	15,697
Dec 23, 2024	39.40	39.43	38.92	39.10	39.10	658,460
Dec 20, 2024	40.00	40.17	39.22	40.03	40.03	1,222,326
Dec 19, 2024	40.12	40.10	39.60	39.97	39.97	1,948,536
Dec 18, 2024	40.47	40.63	39.86	40.48	40.48	1,210,617
Dec 17, 2024	40.30	40.44	40.04	40.39	40.39	813,205
Dec 16, 2024	40.12	40.98	40.10	40.46	40.46	197,994
Dec 13, 2024	40.33	41.16	40.38	40.47	40.47	1,703,896
Dec 12, 2024	41.08	41.24	40.70	41.21	41.21	421,874
Dec 11, 2024	40.46	41.08	40.42	40.37	40.37	218,752
Dec 10, 2024	40.24	40.74	40.12	40.33	40.33	3,017,670
Dec 9, 2024	41.00	41.41	40.72	40.90	40.90	284,939
Dec 6, 2024	40.00	40.27	39.88	40.10	40.10	59,298
Dec 5, 2024	39.20	40.29	39.37	39.48	39.48	1,804,567
Dec 4, 2024	39.31	39.31	39.01	39.24	39.24	3,778,798
Dec 3, 2024	39.89	40.02	39.03	39.72	39.72	1,082,040
Dec 2, 2024	39.00	39.88	38.47	38.76	38.76	144,023
Nov 29, 2024	37.60	38.55	37.62	37.74	37.74	303,213
Nov 28, 2024	38.00	38.12	37.85	37.97	37.97	144,153
Nov 27, 2024	38.50	38.50	37.93	38.24	38.24	575,308
Nov 26, 2024	37.81	38.16	37.67	37.69	37.69	980,473
Nov 25, 2024	37.97	38.24	37.97	38.04	38.04	572,452
Nov 22, 2024	37.49	38.07	37.59	37.69	37.69	1,223,964
Nov 21, 2024	37.90	38.15	37.60	37.77	37.77	153,212
Nov 20, 2024	38.37	38.40	37.76	38.24	38.24	95,112
Nov 19, 2024	37.88	38.17	37.57	38.16	38.16	1,022,924
Nov 18, 2024	38.72	38.78	37.94	38.78	38.78	2,433,032
Nov 15, 2024	37.66	38.17	37.62	37.85	37.85	2,027,170
Nov 14, 2024	37.94	38.14	37.51	37.92	37.92	1,880,074
Nov 13, 2024	38.10	38.13	37.49	38.08	38.08	1,420,131
Nov 12, 2024	37.98	38.26	37.60	37.92	37.92	621,107
Nov 11, 2024	38.60	38.77	38.30	38.63	38.63	110,534
Nov 8, 2024	38.75	39.15	38.08	39.32	39.32	208,532
Nov 7, 2024	39.48	39.76	39.22	39.77	39.77	176,323
Nov 6, 2024	39.27	40.19	38.63	39.55	39.55	356,789
Nov 5, 2024	39.42	39.89	39.40	39.59	39.59	226,415
Nov 4, 2024	39.62	39.66	39.01	39.50	39.50	4,458,253
Nov 1, 2024	39.50	39.58	39.09	39.47	39.47	557,482
Oct 31, 2024	0.1 Dividend
Oct 31, 2024	39.07	38.92	38.31	38.83	38.83	160,553
Oct 30, 2024	39.51	39.90	39.01	39.82	39.72	193,025
Oct 29, 2024	39.59	40.30	39.63	39.68	39.58	591,339
Oct 28, 2024	39.74	39.96	39.52	39.82	39.72	128,512
Oct 25, 2024	39.16	39.78	38.90	39.06	38.96	424,302
Oct 24, 2024	38.72	39.47	38.94	38.72	38.62	115,252
Oct 23, 2024	39.00	39.54	39.10	39.24	39.15	527,319
Oct 22, 2024	39.07	39.26	38.71	39.14	39.04	119,439
Oct 21, 2024	38.89	39.22	38.82	39.16	39.06	1,612,584
Oct 18, 2024	39.57	39.90	39.31	39.62	39.52	1,953,448
Oct 17, 2024	38.33	38.83	38.34	38.67	38.57	941,180
Oct 16, 2024	39.20	39.42	38.89	39.19	39.09	746,626
Oct 15, 2024	39.19	39.22	38.45	39.19	39.09	244,491
Oct 14, 2024	39.85	40.33	39.62	39.72	39.62	425,737
Oct 11, 2024	39.56	39.91	39.40	39.57	39.47	1,195,546
Oct 10, 2024	39.33	40.26	39.31	40.29	40.19	410,456
Oct 9, 2024	40.00	40.15	39.27	39.48	39.38	217,540
Oct 8, 2024	39.02	40.33	38.95	39.57	39.47	898,596
Oct 7, 2024	40.00	41.69	41.19	41.22	41.12	908,059
Oct 4, 2024	40.50	41.41	40.78	41.26	41.16	654,172
Oct 3, 2024	40.98	41.40	40.53	41.13	41.02	150,286
Oct 2, 2024	41.09	41.71	40.81	41.39	41.29	556,999
Oct 1, 2024	39.20	40.04	38.96	39.02	38.92	278,631
Sep 30, 2024	39.47	40.30	39.26	40.22	40.11	1,410,502
Sep 27, 2024	38.80	39.72	38.58	38.87	38.77	832,937
Sep 26, 2024	36.61	39.00	37.48	38.88	38.78	485,716
Sep 25, 2024	35.63	36.16	35.35	35.56	35.47	1,347,330
Sep 24, 2024	34.66	35.78	35.02	35.17	35.08	267,286
Sep 23, 2024	32.92	34.37	33.50	33.60	33.52	180,153
Sep 20, 2024	34.11	34.06	33.49	33.98	33.89	198,649
Sep 19, 2024	33.17	34.19	33.16	33.32	33.24	151,927
Sep 18, 2024	32.40	32.74	32.41	32.63	32.55	135,791
Sep 17, 2024	32.00	32.78	32.38	32.37	32.29	116,434
Sep 16, 2024	32.95	32.44	32.09	32.35	32.26	107,140
Sep 13, 2024	32.68	32.49	32.05	32.26	32.18	256,804
Sep 12, 2024	32.40	32.84	32.01	32.83	32.74	154,150
Sep 11, 2024	32.33	32.74	32.17	32.57	32.49	370,643
Sep 10, 2024	32.40	32.59	32.14	32.33	32.24	169,387
Sep 9, 2024	32.35	32.66	32.26	32.39	32.31	297,019
Sep 6, 2024	33.02	33.35	32.31	33.37	33.29	150,976
Sep 5, 2024	33.40	33.58	33.21	33.17	33.09	3,524,698
Sep 4, 2024	32.20	33.46	32.99	33.03	32.95	98,457
Sep 3, 2024	33.92	33.69	33.31	33.51	33.43	105,135
Sep 2, 2024	33.00	33.58	33.06	33.40	33.32	129,120
Aug 30, 2024	33.40	33.88	33.16	33.26	33.17	233,723
Aug 29, 2024	33.01	33.12	32.79	32.88	32.80	2,911,671
Aug 28, 2024	32.98	33.26	32.62	33.05	32.97	190,313
Aug 27, 2024	32.80	33.28	32.99	33.09	33.01	554,181
Aug 23, 2024	33.52	33.63	33.25	33.43	33.35	107,078
Aug 22, 2024	33.36	33.75	33.28	33.24	33.16	675,707
Aug 21, 2024	33.00	33.26	32.95	33.00	32.92	128,606
Aug 20, 2024	33.50	33.47	32.94	33.40	33.32	281,692
Aug 19, 2024	32.86	33.51	33.04	33.17	33.09	625,196
Aug 16, 2024	33.78	33.51	32.94	33.34	33.26	226,198
Aug 15, 2024	32.30	33.12	32.48	32.52	32.44	1,686,277
Aug 14, 2024	33.61	33.67	32.36	32.99	32.91	516,937
Aug 13, 2024	33.30	33.31	32.99	33.10	33.02	368,401
Aug 12, 2024	32.58	33.05	32.51	32.66	32.58	134,155
Aug 9, 2024	32.11	32.46	32.03	32.16	32.08	845,286
Aug 8, 2024	32.00	32.22	31.55	31.88	31.80	665,936
Aug 7, 2024	31.00	31.77	31.03	31.03	30.96	130,564
Aug 6, 2024	31.00	40.90	30.47	30.75	30.68	192,753
Aug 5, 2024	30.90	31.22	29.98	30.59	30.51	149,100
Aug 2, 2024	32.40	31.76	31.23	31.64	31.56	135,334
Aug 1, 2024	32.50	32.47	31.91	32.16	32.08	110,229
Jul 31, 2024	32.00	32.61	32.06	32.34	32.26	316,378
Jul 30, 2024	30.90	31.99	31.27	31.33	31.26	105,176
Jul 29, 2024	32.00	32.08	31.50	31.96	31.88	539,691
Jul 26, 2024	32.00	31.92	31.68	31.70	31.63	27,209
Jul 25, 2024	31.80	33.00	31.10	31.28	31.20	3,538,701
Jul 24, 2024	32.72	32.35	32.05	32.07	31.99	119,930
Jul 23, 2024	32.00	33.00	32.42	32.67	32.59	2,618,980
Jul 22, 2024	32.20	33.08	32.53	32.58	32.50	3,882,527
Jul 19, 2024	32.08	33.01	32.00	32.09	32.01	389,810
Jul 18, 2024	32.65	33.22	32.58	32.90	32.82	1,691,173
Jul 17, 2024	32.69	32.94	32.41	32.67	32.59	1,333,356
Jul 16, 2024	33.00	33.10	32.79	33.01	32.93	72,213
Jul 15, 2024	34.16	34.58	33.42	34.04	33.96	198,333
Jul 12, 2024	33.97	34.53	33.04	33.63	33.54	230,894
Jul 11, 2024	32.95	33.60	32.75	33.36	33.28	92,905
Jul 10, 2024	32.72	33.19	32.53	32.85	32.77	67,618
Jul 9, 2024	32.88	33.27	32.63	33.03	32.95	1,479,484
Jul 8, 2024	32.56	33.38	32.68	32.81	32.73	2,257,028
Jul 5, 2024	32.60	33.40	32.58	33.13	33.05	1,239,319
Jul 4, 2024	33.55	33.65	33.08	33.35	33.27	78,628
Jul 3, 2024	33.04	33.52	32.69	33.40	33.32	1,386,382
Jul 2, 2024	32.77	32.97	32.55	32.83	32.75	297,743
Jul 1, 2024	33.79	33.60	32.88	33.57	33.48	188,219
Jun 28, 2024	33.12	33.68	33.10	33.36	33.27	109,823
Jun 27, 2024	33.50	34.13	33.19	33.68	33.59	192,786
Jun 26, 2024	34.09	34.34	33.71	33.91	33.82	113,836
Jun 25, 2024	34.94	34.70	33.56	34.20	34.11	2,685,016
Jun 24, 2024	34.87	34.94	33.90	34.17	34.09	241,605
Jun 21, 2024	34.10	34.56	33.94	34.12	34.03	1,909,344
Jun 20, 2024	34.04	34.57	34.08	34.42	34.34	2,563,400
Jun 19, 2024	34.20	34.74	34.28	34.37	34.29	316,317
Jun 18, 2024	34.02	34.26	33.81	34.15	34.07	118,915
Jun 17, 2024	33.25	34.51	33.65	34.16	34.07	474,619
Jun 14, 2024	34.90	34.60	33.71	34.42	34.33	2,172,551
Jun 13, 2024	34.75	34.78	34.27	34.70	34.61	89,482
Jun 12, 2024	34.10	34.69	33.62	34.04	33.95	745,743
Jun 11, 2024	34.38	34.36	33.69	34.14	34.05	218,298
Jun 10, 2024	34.10	34.12	33.50	33.83	33.75	489,814
Jun 7, 2024	34.10	34.40	33.47	34.06	33.97	1,599,581
Jun 6, 2024	34.20	34.35	33.62	33.90	33.81	216,774
Jun 5, 2024	34.50	34.35	33.65	34.20	34.11	141,895
Jun 4, 2024	34.38	34.25	33.72	33.83	33.74	768,810
Jun 3, 2024	34.11	34.41	33.82	34.12	34.03	185,358
May 31, 2024	34.17	34.38	32.90	33.51	33.42	470,306
May 30, 2024	33.86	34.17	33.22	33.66	33.57	434,023
May 29, 2024	34.45	34.78	33.72	34.03	33.94	272,256
May 28, 2024	35.00	34.94	34.40	34.93	34.84	657,500
May 24, 2024	34.70	35.13	34.28	34.44	34.35	162,846
May 23, 2024	35.07	35.29	34.69	35.01	34.93	129,319
May 22, 2024	33.99	35.43	34.58	34.99	34.90	1,877,490
May 21, 2024	34.45	35.51	34.62	34.55	34.47	4,296,868
May 20, 2024	35.30	36.00	35.23	35.58	35.49	234,253
May 17, 2024	35.53	36.47	35.40	36.42	36.33	1,172,170
May 16, 2024	36.50	36.63	35.92	36.12	36.02	90,628
May 15, 2024	35.50	36.26	35.28	35.74	35.66	457,838
May 14, 2024	34.88	36.23	34.44	35.92	35.82	171,313
May 13, 2024	34.50	34.69	33.76	34.24	34.15	320,388
May 10, 2024	33.50	34.10	33.61	33.94	33.86	1,360,004
May 9, 2024	33.25	33.80	32.88	33.38	33.29	191,430
May 8, 2024	33.00	33.19	32.74	33.15	33.07	1,960,706
May 7, 2024	33.72	33.87	33.20	33.47	33.39	162,607
May 3, 2024	33.00	33.81	32.75	32.82	32.74	718,165
May 2, 2024	31.95	32.78	32.78	32.18	32.10	403,649

BODI The Beachbody Company, Inc.

4.1500

+8.92%

6098.T Recruit Holdings Co., Ltd.

8,250.00

+0.40%

TME Tencent Music Entertainment Group

14.31

+7.03%

DASH DoorDash, Inc.

205.09

+4.53%

BIDU Baidu, Inc.

89.96

+2.33%

SPOT Spotify Technology S.A.

644.00

+6.93%

SNAP Snap Inc.

8.45

+7.92%

RDDT Reddit, Inc.

113.83

-4.18%

GOOG Alphabet Inc.

165.81

+1.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prosus N.V. (0A28.IL)

Related Tickers