Skip to main content
logo
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,955.00
-160.00 (-3.89%)
At close: Jan 30, 2026

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,140.004,140.003,860.003,955.003,955.00-3.89%236,891
Jan 29, 20264,110.004,135.004,080.004,115.004,115.000.12%51,983
Jan 28, 20264,130.004,150.004,070.004,110.004,110.00-0.48%147,351
Jan 27, 20264,210.004,215.004,085.004,130.004,130.00-1.90%172,194
Jan 26, 20264,335.004,335.004,150.004,210.004,210.00-1.64%102,413
Jan 23, 20264,275.004,300.004,200.004,280.004,280.000.12%103,211
Jan 22, 20264,290.004,345.004,240.004,275.004,275.000.59%127,637
Jan 21, 20264,160.004,280.004,060.004,250.004,250.001.67%145,229
Jan 20, 20264,195.004,230.004,085.004,180.004,180.00-0.83%100,213
Jan 19, 20264,270.004,270.004,170.004,215.004,215.00-1.17%90,311
Jan 16, 20264,320.004,335.004,220.004,265.004,265.00-1.27%96,674
Jan 15, 20264,370.004,370.004,300.004,320.004,320.00-1.26%92,314
Jan 14, 20264,380.004,435.004,345.004,375.004,375.000.69%91,985
Jan 13, 20264,385.004,395.004,300.004,345.004,345.00-0.57%60,667
Jan 12, 20264,380.004,380.004,325.004,370.004,370.00-0.11%38,075
Jan 9, 20264,240.004,390.004,200.004,375.004,375.003.18%52,812
Jan 8, 20264,360.004,400.004,205.004,240.004,240.00-2.75%119,642
Jan 7, 20264,495.004,500.004,305.004,360.004,360.00-2.57%80,107
Jan 6, 20264,370.004,510.004,350.004,475.004,475.003.59%311,796
Jan 5, 20264,170.004,400.004,170.004,320.004,320.003.60%174,047
Dec 30, 20254,185.004,220.004,125.004,170.004,170.000.72%101,835
Dec 29, 20254,180.004,200.004,105.004,140.004,140.00-1.43%110,084
Dec 23, 20254,220.004,245.004,150.004,200.004,200.00-0.24%57,206
Dec 22, 20254,370.004,450.004,200.004,210.004,210.000.24%142,411
Dec 19, 20254,185.004,225.004,150.004,200.004,200.000.72%130,309
Dec 18, 20254,210.004,260.004,155.004,170.004,170.00-94,537
Dec 17, 20254,510.004,650.004,170.004,170.004,170.00-6.08%407,551
Dec 16, 20254,090.004,450.004,090.004,440.004,440.009.09%546,128
Dec 15, 20254,210.004,240.004,025.004,070.004,070.00-3.10%260,239
Dec 12, 20254,170.004,300.004,050.004,200.004,200.000.12%214,340
Dec 11, 20254,410.004,410.004,125.004,195.004,195.00-4.98%135,927
Dec 10, 20254,500.004,525.004,380.004,415.004,415.00-1.45%69,820
Dec 9, 20254,375.004,590.004,370.004,480.004,480.003.58%211,340
Dec 8, 20254,275.004,350.004,200.004,325.004,325.000.70%93,109
Dec 5, 20254,460.004,485.003,990.004,295.004,295.00-3.70%565,581
Dec 4, 20254,525.004,620.004,430.004,460.004,460.000.22%182,879
Dec 3, 20254,500.004,660.004,400.004,450.004,450.00-5.62%261,746
Dec 2, 20254,725.004,750.004,650.004,715.004,715.001.40%88,846
Dec 1, 20254,810.004,840.004,600.004,650.004,650.00-1.69%160,581
Nov 28, 20254,765.004,790.004,700.004,730.004,730.00-0.73%38,657
Nov 27, 20254,700.004,840.004,635.004,765.004,765.000.53%114,067
Nov 26, 20254,745.004,745.004,595.004,740.004,740.000.64%127,909
Nov 25, 20254,800.004,800.004,680.004,710.004,710.00-1.77%120,385
Nov 24, 20254,600.004,800.004,545.004,795.004,795.004.01%189,961
Nov 21, 20254,650.004,660.004,410.004,610.004,610.00-1.91%368,628
Nov 20, 20254,800.004,800.004,610.004,700.004,700.00-1.57%153,898
Nov 19, 20254,805.004,885.004,765.004,775.004,775.000.63%132,829
Nov 18, 20254,775.004,830.004,740.004,745.004,745.00-1.25%112,916
Nov 17, 20254,850.004,860.004,680.004,805.004,805.00-1.23%183,280
Nov 14, 20254,910.004,910.004,800.004,865.004,865.00-1.12%173,634