Skip to main content
logo
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,250.00
-95.00 (-2.19%)
At close: Nov 4, 2025

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,250.004,390.004,200.004,370.004,370.002.82%224,292
Nov 4, 20254,365.004,390.004,135.004,250.004,250.00-2.19%298,514
Nov 3, 20254,180.004,350.004,100.004,345.004,345.008.22%733,332
Oct 31, 20253,695.004,020.003,570.004,015.004,015.009.40%464,236
Oct 30, 20253,895.003,900.003,530.003,670.003,670.00-3.29%463,209
Oct 29, 20254,040.004,040.003,505.003,795.003,795.00-4.53%663,764
Oct 28, 20254,145.004,145.003,900.003,975.003,975.00-2.81%342,402
Oct 27, 20254,010.004,190.003,960.004,090.004,090.005.14%495,168
Oct 22, 20253,805.004,140.003,650.003,890.003,890.003.73%880,877
Oct 21, 20254,170.004,590.003,550.003,750.003,750.00-9.31%2,154,560
Oct 20, 20253,765.004,140.003,750.004,135.004,135.0010.86%1,239,693
Oct 17, 20253,430.003,740.003,385.003,730.003,730.008.91%1,167,676
Oct 16, 20253,400.003,495.003,150.003,425.003,425.001.33%738,816
Oct 15, 20253,195.003,430.003,185.003,380.003,380.007.30%614,363
Oct 14, 20253,030.003,195.003,005.003,150.003,150.004.13%410,191
Oct 13, 20252,970.003,060.002,905.003,025.003,025.001.68%251,560
Oct 10, 20252,915.003,000.002,890.002,975.002,975.002.41%252,057
Oct 9, 20252,870.002,930.002,870.002,905.002,905.001.40%102,120
Oct 8, 20252,900.002,925.002,850.002,865.002,865.000.17%133,847
Oct 7, 20252,950.002,950.002,820.002,860.002,860.00-1.38%235,878
Oct 6, 20252,755.002,950.002,755.002,900.002,900.005.07%555,441
Oct 3, 20252,700.002,785.002,700.002,760.002,760.002.99%366,749
Oct 2, 20252,595.002,700.002,580.002,680.002,680.003.47%193,914
Oct 1, 20252,600.002,600.002,560.002,590.002,590.00-0.38%18,722
Sep 30, 20252,595.002,600.002,555.002,600.002,600.000.58%44,950
Sep 29, 20252,570.002,615.002,550.002,585.002,585.000.58%89,286
Sep 26, 20252,515.002,580.002,500.002,570.002,570.002.39%63,625
Sep 25, 20252,500.002,535.002,480.002,510.002,510.000.40%37,924
Sep 24, 20252,550.002,555.002,480.002,500.002,500.00-1.19%51,550
Sep 23, 20252,465.002,550.002,430.002,530.002,530.003.05%155,120
Sep 22, 20252,580.002,625.002,440.002,455.002,455.00-4.66%202,320
Sep 19, 20252,500.002,575.002,470.002,575.002,575.003.00%1,947,935
Sep 18, 20252,620.002,620.002,470.002,500.002,500.00-3.29%212,785
Sep 17, 20252,390.002,605.002,390.002,585.002,585.008.61%289,582
Sep 16, 20252,595.002,595.002,350.002,380.002,380.00-7.03%367,233
Sep 15, 20252,705.002,740.002,505.002,560.002,560.00-3.76%494,972
Sep 12, 20252,665.002,765.002,625.002,660.002,660.001.92%689,783
Sep 11, 20252,460.002,635.002,450.002,610.002,610.006.97%560,730
Sep 10, 20252,550.002,775.002,405.002,440.002,440.00-2.40%1,401,302
Sep 9, 20252,310.002,500.002,300.002,500.002,500.009.17%627,436
Sep 8, 20252,220.002,305.002,210.002,290.002,290.006.02%578,546
Sep 5, 20252,085.002,190.002,080.002,160.002,160.004.60%580,635
Sep 4, 20252,035.002,100.002,035.002,065.002,065.001.47%349,943
Sep 3, 20252,040.002,045.002,010.002,035.002,035.000.25%54,419
Sep 2, 20252,060.002,065.002,030.002,030.002,030.00-1.22%77,405
Sep 1, 20252,015.002,070.002,005.002,055.002,055.002.49%286,031
Aug 29, 20252,010.002,030.002,000.002,005.002,005.00-0.25%148,986
Aug 28, 20252,015.002,030.001,998.002,010.002,010.00-96,993
Aug 27, 20251,952.002,020.001,948.002,010.002,010.003.29%338,130
Aug 26, 20251,946.001,960.001,940.001,946.001,946.000.31%128,157