4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 2,500.00
-30.00 (-1.19%)
At close: Sep 24, 2025
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2,550.00 | 2,555.00 | 2,480.00 | 2,500.00 | 2,500.00 | -1.19% | 51,550 |
| Sep 23, 2025 | 2,465.00 | 2,550.00 | 2,430.00 | 2,530.00 | 2,530.00 | 3.05% | 155,120 |
| Sep 22, 2025 | 2,580.00 | 2,625.00 | 2,440.00 | 2,455.00 | 2,455.00 | -4.66% | 202,320 |
| Sep 19, 2025 | 2,500.00 | 2,575.00 | 2,470.00 | 2,575.00 | 2,575.00 | 3.00% | 1,947,935 |
| Sep 18, 2025 | 2,620.00 | 2,620.00 | 2,470.00 | 2,500.00 | 2,500.00 | -3.29% | 212,785 |
| Sep 17, 2025 | 2,390.00 | 2,605.00 | 2,390.00 | 2,585.00 | 2,585.00 | 8.61% | 289,582 |
| Sep 16, 2025 | 2,595.00 | 2,595.00 | 2,350.00 | 2,380.00 | 2,380.00 | -7.03% | 367,233 |
| Sep 15, 2025 | 2,705.00 | 2,740.00 | 2,505.00 | 2,560.00 | 2,560.00 | -3.76% | 494,972 |
| Sep 12, 2025 | 2,665.00 | 2,765.00 | 2,625.00 | 2,660.00 | 2,660.00 | 1.92% | 689,783 |
| Sep 11, 2025 | 2,460.00 | 2,635.00 | 2,450.00 | 2,610.00 | 2,610.00 | 6.97% | 560,730 |
| Sep 10, 2025 | 2,550.00 | 2,775.00 | 2,405.00 | 2,440.00 | 2,440.00 | -2.40% | 1,401,302 |
| Sep 9, 2025 | 2,310.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 9.17% | 627,436 |
| Sep 8, 2025 | 2,220.00 | 2,305.00 | 2,210.00 | 2,290.00 | 2,290.00 | 6.02% | 578,546 |
| Sep 5, 2025 | 2,085.00 | 2,190.00 | 2,080.00 | 2,160.00 | 2,160.00 | 4.60% | 580,635 |
| Sep 4, 2025 | 2,035.00 | 2,100.00 | 2,035.00 | 2,065.00 | 2,065.00 | 1.47% | 349,943 |
| Sep 3, 2025 | 2,040.00 | 2,045.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.25% | 54,419 |
| Sep 2, 2025 | 2,060.00 | 2,065.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.22% | 77,405 |
| Sep 1, 2025 | 2,015.00 | 2,070.00 | 2,005.00 | 2,055.00 | 2,055.00 | 2.49% | 286,031 |
| Aug 29, 2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 148,986 |
| Aug 28, 2025 | 2,015.00 | 2,030.00 | 1,998.00 | 2,010.00 | 2,010.00 | - | 96,993 |
| Aug 27, 2025 | 1,952.00 | 2,020.00 | 1,948.00 | 2,010.00 | 2,010.00 | 3.29% | 338,130 |
| Aug 26, 2025 | 1,946.00 | 1,960.00 | 1,940.00 | 1,946.00 | 1,946.00 | 0.31% | 128,157 |
| Aug 25, 2025 | 1,946.00 | 1,950.00 | 1,928.00 | 1,940.00 | 1,940.00 | -0.31% | 56,850 |
| Aug 22, 2025 | 1,940.00 | 1,946.00 | 1,936.00 | 1,946.00 | 1,946.00 | 0.41% | 59,436 |
| Aug 21, 2025 | 1,940.00 | 1,948.00 | 1,936.00 | 1,938.00 | 1,938.00 | 0.10% | 70,064 |
| Aug 19, 2025 | 1,948.00 | 1,952.00 | 1,928.00 | 1,936.00 | 1,936.00 | -0.21% | 239,687 |
| Aug 18, 2025 | 1,948.00 | 1,950.00 | 1,928.00 | 1,940.00 | 1,940.00 | -0.21% | 85,629 |
| Aug 15, 2025 | 1,942.00 | 1,944.00 | 1,934.00 | 1,944.00 | 1,944.00 | 0.52% | 49,662 |
| Aug 14, 2025 | 1,920.00 | 1,942.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.83% | 96,139 |
| Aug 13, 2025 | 1,938.00 | 1,968.00 | 1,900.00 | 1,918.00 | 1,918.00 | -0.10% | 198,748 |
| Aug 12, 2025 | 1,850.00 | 1,942.00 | 1,844.00 | 1,920.00 | 1,920.00 | 4.58% | 426,829 |
| Aug 11, 2025 | 1,844.00 | 1,846.00 | 1,830.00 | 1,836.00 | 1,836.00 | - | 36,985 |
| Aug 8, 2025 | 1,830.00 | 1,844.00 | 1,824.00 | 1,836.00 | 1,836.00 | 0.44% | 52,715 |
| Aug 7, 2025 | 1,830.00 | 1,846.00 | 1,824.00 | 1,828.00 | 1,828.00 | - | 117,718 |
| Aug 6, 2025 | 1,830.00 | 1,834.00 | 1,822.00 | 1,828.00 | 1,828.00 | -0.11% | 22,703 |
| Aug 5, 2025 | 1,830.00 | 1,832.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.33% | 35,925 |
| Aug 4, 2025 | 1,834.00 | 1,834.00 | 1,812.00 | 1,824.00 | 1,824.00 | -0.55% | 27,526 |
| Aug 1, 2025 | 1,832.00 | 1,836.00 | 1,824.00 | 1,834.00 | 1,834.00 | - | 36,039 |
| Jul 31, 2025 | 1,834.00 | 1,834.00 | 1,826.00 | 1,834.00 | 1,834.00 | - | 45,542 |
| Jul 30, 2025 | 1,830.00 | 1,834.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.55% | 14,525 |
| Jul 29, 2025 | 1,836.00 | 1,836.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.65% | 13,220 |
| Jul 28, 2025 | 1,826.00 | 1,836.00 | 1,826.00 | 1,836.00 | 1,836.00 | 0.33% | 19,890 |
| Jul 25, 2025 | 1,828.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,830.00 | - | 20,657 |
| Jul 24, 2025 | 1,828.00 | 1,834.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.33% | 26,190 |
| Jul 23, 2025 | 1,834.00 | 1,834.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.55% | 15,066 |
| Jul 22, 2025 | 1,826.00 | 1,836.00 | 1,820.00 | 1,834.00 | 1,834.00 | - | 27,054 |
| Jul 21, 2025 | 1,826.00 | 1,834.00 | 1,824.00 | 1,834.00 | 1,834.00 | 0.44% | 20,447 |
| Jul 18, 2025 | 1,818.00 | 1,840.00 | 1,818.00 | 1,826.00 | 1,826.00 | 1.00% | 58,750 |
| Jul 17, 2025 | 1,818.00 | 1,818.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.33% | 76,903 |
| Jul 16, 2025 | 1,826.00 | 1,826.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.88% | 47,135 |