4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 2,065.00
+30.00 (1.47%)
At close: Sep 4, 2025
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 1,820.00 | 1,828.00 | 1,810.00 | 1,818.00 | 1,818.00 | -0.11% | 8,521 |
| Jul 14, 2025 | 1,828.00 | 1,828.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 55,440 |
| Jul 11, 2025 | 1,830.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | - | 28,539 |
| Jul 10, 2025 | 1,830.00 | 1,834.00 | 1,820.00 | 1,830.00 | 1,830.00 | - | 22,156 |
| Jul 9, 2025 | 1,830.00 | 1,832.00 | 1,826.00 | 1,830.00 | 1,830.00 | - | 21,989 |
| Jul 8, 2025 | 1,826.00 | 1,838.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.55% | 20,877 |
| Jul 7, 2025 | 1,830.00 | 1,834.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.55% | 26,721 |
| Jul 4, 2025 | 1,834.00 | 1,836.00 | 1,820.00 | 1,830.00 | 1,830.00 | -0.22% | 16,458 |
| Jul 3, 2025 | 1,830.00 | 1,838.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.11% | 35,140 |
| Jul 2, 2025 | 1,846.00 | 1,848.00 | 1,822.00 | 1,832.00 | 1,832.00 | -0.76% | 55,453 |
| Jul 1, 2025 | 1,838.00 | 1,846.00 | 1,832.00 | 1,846.00 | 1,846.00 | 0.65% | 46,171 |
| Jun 30, 2025 | 1,820.00 | 1,838.00 | 1,818.00 | 1,834.00 | 1,834.00 | 0.77% | 84,292 |
| Jun 27, 2025 | 1,818.00 | 1,820.00 | 1,814.00 | 1,820.00 | 1,820.00 | 0.22% | 22,249 |
| Jun 26, 2025 | 1,808.00 | 1,818.00 | 1,808.00 | 1,816.00 | 1,816.00 | 0.44% | 23,613 |
| Jun 25, 2025 | 1,800.00 | 1,808.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.44% | 55,012 |